{"schema_version":"1.0","@type":"Dataset","code":"006650","name_ko":"대한유화","name":"대한유화(006650) 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",105400,42880],["20250723",104100,27339],["20250724",104900,25867],["20250725",102300,19499],["20250728",101000,21846],["20250729",100200,21091],["20250730",101000,26146],["20250731",102400,27747],["20250801",99300,27063],["20250804",100500,30525],["20250805",97900,42686],["20250806",99800,28290],["20250807",99500,16138],["20250808",98100,13064],["20250811",98900,20001],["20250812",97500,13976],["20250813",98000,14189],["20250814",97400,12811],["20250818",96700,12347],["20250819",95800,18246],["20250820",97100,45869],["20250821",104000,147661],["20250822",103100,72697],["20250825",112500,129497],["20250826",125900,214196],["20250827",126100,65534],["20250828",123500,58476],["20250829",122000,51684],["20250901",118800,50266],["20250902",118100,41155],["20250903",119500,38958],["20250904",121000,41473],["20250905",122200,23133],["20250908",123300,21287],["20250909",124200,30756],["20250910",124200,26768],["20250911",122700,36071],["20250912",119100,39777],["20250915",118800,28479],["20250916",113500,48077],["20250917",112700,27204],["20250918",115500,46681],["20250919",114000,16408],["20250922",114200,35230],["20250923",113100,23687],["20250924",112400,21312],["20250925",116600,33044],["20250926",115700,28875],["20250929",115000,13681],["20250930",114300,21699],["20251001",114200,25766],["20251002",113300,22177],["20251010",107800,48694],["20251013",108000,28229],["20251014",110100,25140],["20251015",109100,20934],["20251016",123500,113798],["20251017",123500,35535],["20251020",121000,35842],["20251021",120000,27884],["20251022",133500,122001],["20251023",132900,64657],["20251024",133200,47388],["20251027",132800,47022],["20251028",131200,21217],["20251029",133800,43847],["20251030",134500,32653],["20251031",131100,33687],["20251103",132200,119645],["20251104",138500,96725],["20251105",130400,39538],["20251106",132000,38908],["20251107",126000,28740],["20251110",137400,65259],["20251111",137000,25630],["20251112",158700,198633],["20251113",154500,67806],["20251114",152300,43611],["20251117",149000,61683],["20251118",142900,36554],["20251119",147100,42043],["20251120",146700,22493],["20251121",141100,43931],["20251124",136100,37827],["20251125",135600,42948],["20251126",150600,99654],["20251127",147600,45056],["20251128",142000,45730],["20251201",140800,27275],["20251202",143000,37118],["20251203",147700,42191],["20251204",145300,31848],["20251205",143900,32731],["20251208",141600,45385],["20251209",141000,42276],["20251210",148300,65079],["20251211",145400,42938],["20251212",151300,41086],["20251215",156000,62027],["20251216",151000,28723],["20251217",157300,57189],["20251218",144700,78122],["20251219",147500,51837],["20251222",145800,21361],["20251223",148700,34056],["20251224",147900,22804],["20251226",148500,43017],["20251229",144900,42390],["20251230",144800,45628],["20260102",139000,57828],["20260105",138400,46307],["20260106",134900,67813],["20260107",132400,74273],["20260108",129200,89757],["20260109",129100,42100],["20260112",139300,73325],["20260113",139000,33479],["20260114",151500,90821],["20260115",159200,90038],["20260116",157000,38051],["20260119",152100,66426],["20260120",156900,66991],["20260121",157500,58150],["20260122",156500,50536],["20260123",160200,61262],["20260126",160100,49719],["20260127",161000,33909],["20260128",161000,39715],["20260129",159200,32097],["20260130",156300,45350],["20260202",147800,26306],["20260203",146200,94872],["20260204",148700,33581],["20260205",149000,44167],["20260206",145700,26372],["20260209",145500,34797],["20260210",147800,22940],["20260211",153800,56376],["20260212",168500,118533],["20260213",164200,27941],["20260219",163300,36169],["20260220",168900,49396],["20260223",176600,103618],["20260224",190700,108995],["20260225",188200,68990],["20260226",184400,57637],["20260227",189900,53189],["20260303",165100,150015],["20260304",133600,117906],["20260305",133400,135192],["20260306",123800,206809],["20260309",121500,155757],["20260310",135700,172305],["20260311",133800,82420],["20260312",132300,42156],["20260313",127300,43340],["20260316",124500,33502],["20260317",132300,79921],["20260318",143000,133843],["20260319",134000,66933],["20260320",134600,93324],["20260323",134700,69040],["20260324",135100,40214],["20260325",135700,84529],["20260326",137800,69694],["20260327",133400,105782],["20260330",128100,116362],["20260331",130000,88088],["20260401",134700,43298],["20260402",123300,123321],["20260403",129900,65335],["20260406",140600,93427],["20260407",139100,42765],["20260408",156000,144725],["20260409",163200,121430],["20260410",157500,56552],["20260413",151400,39884],["20260414",152000,51061],["20260415",154000,46153],["20260416",152700,64245],["20260417",155100,41896],["20260420",157700,55979],["20260421",158900,62130],["20260422",156000,62724],["20260423",155400,71224],["20260424",159400,51018],["20260427",157200,44679],["20260428",157800,53440],["20260429",188000,267281],["20260430",181100,101114],["20260504",179900,77658],["20260506",170700,100037],["20260507",173000,50792],["20260508",172200,45999],["20260511",169900,32426],["20260512",151100,143908],["20260513",144000,70299],["20260514",147900,45820],["20260515",140000,53640],["20260518",138000,55547],["20260519",135200,34451],["20260520",128700,63182],["20260521",133900,59626],["20260522",134400,55402],["20260526",135900,61536],["20260527",130100,54327],["20260528",128300,50738],["20260529",128300,30308],["20260601",125500,51515],["20260602",121900,44573],["20260604",126000,32416],["20260605",122100,35582],["20260608",111800,33078],["20260609",118600,32715],["20260610",119600,25280],["20260611",120900,37535],["20260612",124700,32518],["20260615",141500,82022],["20260616",138800,30348],["20260617",136900,34694],["20260618",129100,25288],["20260619",124700,29336],["20260622",119000,24103],["20260623",108100,55360],["20260624",117100,44933],["20260625",113700,41024],["20260626",109800,28744],["20260629",120000,26395],["20260630",113600,29505],["20260701",113400,28105],["20260702",110700,18282],["20260703",110800,18588],["20260706",111500,16695],["20260707",108800,16080],["20260708",102600,44766],["20260709",101500,41398],["20260710",106000,20728],["20260713",105600,27580],["20260714",104800,30131],["20260715",104500,24398],["20260716",105400,12783],["20260720",96700,26911],["20260721",96300,30119],["20260722",96300,14363],["20260723",103000,20037],["20260724",99700,14941],["20260727",97000,18017],["20260728",91400,23797],["20260729",86200,33465],["20260730",89300,34066]],"detail_json":"https://aikstockdata.com/data/public/s/006650.json","page_url":"https://aikstockdata.com/s/006650.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."}}