{"schema_version":"1.0","@type":"Dataset","code":"006340","name_ko":"대원전선","name":"대원전선(006340) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2905,683246],["20250723",2915,614339],["20250724",2845,1034041],["20250725",2840,499172],["20250728",2870,517411],["20250729",2855,443177],["20250730",2890,461462],["20250731",2925,689914],["20250801",2875,571724],["20250804",2925,825039],["20250805",2980,942914],["20250806",3020,1043279],["20250807",3080,2209039],["20250808",3070,976025],["20250811",3155,3712713],["20250812",3190,37056657],["20250813",3185,3758358],["20250814",3125,2207431],["20250818",3100,1255348],["20250819",3020,1358050],["20250820",2915,1562108],["20250821",2885,1612982],["20250822",2900,1688711],["20250825",2895,851580],["20250826",2880,963059],["20250827",2875,777919],["20250828",2880,437446],["20250829",2830,778321],["20250901",2780,868185],["20250902",2785,401034],["20250903",2770,502397],["20250904",2790,372221],["20250905",2795,454615],["20250908",2805,378238],["20250909",2840,730416],["20250910",2900,1263924],["20250911",2990,1985155],["20250912",2970,1263178],["20250915",2985,914950],["20250916",3030,1869611],["20250917",2975,595067],["20250918",3005,587272],["20250919",2995,440807],["20250922",2980,644821],["20250923",3010,1048331],["20250924",3030,798434],["20250925",2995,491899],["20250926",2905,852044],["20250929",2910,464645],["20250930",2920,664158],["20251001",2900,448709],["20251002",3010,1184748],["20251010",3215,6429697],["20251013",3260,8225887],["20251014",3180,3866681],["20251015",3315,3498924],["20251016",3205,2675377],["20251017",3115,1631846],["20251020",3140,1071272],["20251021",3080,1307206],["20251022",3090,838576],["20251023",3110,1918546],["20251024",3175,3242701],["20251027",3180,1845447],["20251028",3165,8295141],["20251029",3525,30808334],["20251030",3640,25699574],["20251031",3650,26767514],["20251103",4220,58746423],["20251104",4255,22592769],["20251105",4225,16659701],["20251106",3890,8447481],["20251107",3985,9931504],["20251110",4040,4642183],["20251111",3925,6298793],["20251112",3955,4723038],["20251113",3800,5301792],["20251114",3600,3681629],["20251117",3605,2712489],["20251118",3375,3893941],["20251119",3340,2606136],["20251120",3940,45321814],["20251121",3820,7297370],["20251124",3645,4921815],["20251125",3630,6497427],["20251126",3780,5308549],["20251127",3920,9675147],["20251128",4010,7196531],["20251201",3720,6628898],["20251202",3840,4576603],["20251203",3790,3173138],["20251204",3665,2931324],["20251205",3670,1919582],["20251208",3620,1783592],["20251209",3595,2207108],["20251210",3540,1388463],["20251211",3535,2014288],["20251212",4160,26678750],["20251215",4075,10235981],["20251216",4025,11769095],["20251217",3960,6730728],["20251218",3750,4070184],["20251219",3750,2614797],["20251222",3935,6395900],["20251223",3775,2890018],["20251224",3740,1510525],["20251226",3640,1757612],["20251229",3870,4439350],["20251230",3720,1721077],["20260102",3835,2148913],["20260105",3945,4603026],["20260106",3810,5002364],["20260107",3715,2921579],["20260108",3605,2332711],["20260109",3600,1531834],["20260112",3625,1799038],["20260113",3595,2146174],["20260114",3630,2705562],["20260115",3630,1534466],["20260116",3625,1833955],["20260119",3715,3185803],["20260120",3775,8461945],["20260121",3640,2950244],["20260122",3685,4502519],["20260123",3645,2253982],["20260126",3645,1740335],["20260127",3645,1884858],["20260128",3805,7968243],["20260129",3815,5100721],["20260130",3725,6303537],["20260202",3505,3320676],["20260203",3750,3602985],["20260204",3830,4791538],["20260205",3685,3134754],["20260206",3560,2215898],["20260209",3760,2820679],["20260210",3670,1595921],["20260211",3705,1461975],["20260212",3760,1895868],["20260213",3770,2328180],["20260219",3910,5619745],["20260220",4185,23732367],["20260223",5440,48463649],["20260224",6510,128372671],["20260225",6190,33937107],["20260226",6410,18013801],["20260227",6790,48026671],["20260303",5930,15088758],["20260304",5000,12356606],["20260305",5430,8933028],["20260306",5520,13953359],["20260309",5170,4097060],["20260310",5370,8590656],["20260311",5430,5926827],["20260312",5870,16885610],["20260313",5980,10627124],["20260316",5800,6361072],["20260317",5670,4925600],["20260318",6520,47172288],["20260319",6520,17460573],["20260320",6410,8514627],["20260323",5710,5616309],["20260324",5480,5450088],["20260325",5860,4684473],["20260326",5440,3706376],["20260327",5270,2609449],["20260330",5070,1737019],["20260331",4920,2199760],["20260401",5430,3084806],["20260402",5220,5211696],["20260403",5330,2123500],["20260406",5210,1991775],["20260407",5020,1783531],["20260408",5630,4171108],["20260409",5340,1828934],["20260410",5470,3138852],["20260413",5410,3445820],["20260414",5510,2409670],["20260415",6540,65457798],["20260416",6600,14839143],["20260417",6190,5233757],["20260420",6480,9039872],["20260421",6400,5045146],["20260422",6440,4327182],["20260423",8140,127655533],["20260424",9020,116448411],["20260427",10170,62188859],["20260428",10070,22600509],["20260429",13090,85728928],["20260430",15050,82476069],["20260504",17350,41125013],["20260506",18040,32493277],["20260507",17440,25490310],["20260508",18010,17235685],["20260511",17190,9480607],["20260512",16000,12250922],["20260513",14630,7883965],["20260514",15590,12486498],["20260515",14180,4947865],["20260518",15150,8862108],["20260519",14080,7296339],["20260520",13540,5066666],["20260521",15220,20509398],["20260522",14610,5620343],["20260526",14140,5649599],["20260527",13060,4732560],["20260528",12360,5001206],["20260529",11940,4319525],["20260601",11610,6145203],["20260602",11110,4422578],["20260604",11130,2351752],["20260605",10510,2346621],["20260608",9800,2301081],["20260609",10240,2161709],["20260610",10000,2201603],["20260611",10000,1731922],["20260612",10470,3919332],["20260615",10690,4775474],["20260616",11150,7415465],["20260617",12330,45417583],["20260618",11530,22373523],["20260619",11100,13844838],["20260622",10360,3133091],["20260623",10700,24076006],["20260624",11180,9150107],["20260625",9900,5570698],["20260626",9040,4419538],["20260629",9800,3762349],["20260630",10310,5980077],["20260701",13400,32007321],["20260702",11990,38605417],["20260703",13050,32273255],["20260706",12810,13847004],["20260707",11250,5905459],["20260708",9920,5414958],["20260709",9630,5478714],["20260710",11300,16306936],["20260713",10820,5720660],["20260714",12750,33705836],["20260715",13400,18385973],["20260716",12230,4832348],["20260720",10940,3251596],["20260721",11840,11624979],["20260722",12160,19067038],["20260723",14200,29061070],["20260724",13730,12467237],["20260727",13980,15617472],["20260728",13600,14181751],["20260729",11050,15957014],["20260730",10320,7151056]],"detail_json":"https://aikstockdata.com/data/public/s/006340.json","page_url":"https://aikstockdata.com/s/006340.html","source":"금융위원회 공공데이터포털(주식시세) — T+1 확정 종가","license":"공공데이터 가공물 — 출처 표기 후 자유 이용(영리 포함)","citation":"자료: 한국주식데이터(aikstockdata.com) — 원천: 금융위원회 공공데이터포털","notes":{"realtime":"실시간이 아닙니다. 각 행은 그 거래일의 확정 종가입니다.","null":"null 은 미제공이며 0 과 다릅니다. 거래량 0 은 무거래(사실)입니다.","gaps":"휴장일·무거래일은 행이 없습니다 — 날짜 연속성을 가정하지 마세요.","market_cap":"시가총액은 이 파일에 없습니다. detail_json 의 shares_outstanding × close 로 계산하세요.","coverage":"보유 이력이 짧은 신규 상장 종목은 행 수가 적을 수 있습니다."}}