{"schema_version":"1.0","@type":"Dataset","code":"010690","name_ko":"화신","name":"화신(010690) 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",8270,93766],["20250723",9040,5022262],["20250724",8780,838291],["20250725",8660,434549],["20250728",8900,328795],["20250729",9010,361897],["20250730",9470,1275005],["20250731",8780,2038341],["20250801",8340,427417],["20250804",8330,182993],["20250805",8370,169968],["20250806",8500,113316],["20250807",8730,225446],["20250808",8620,172570],["20250811",8550,128480],["20250812",8530,139421],["20250813",8810,240864],["20250814",8790,190754],["20250818",8570,119725],["20250819",8710,127617],["20250820",8720,172609],["20250821",8960,372541],["20250822",9120,365722],["20250825",8960,214164],["20250826",8890,121410],["20250827",8890,81602],["20250828",8930,165145],["20250829",8710,169400],["20250901",8780,205461],["20250902",8690,167619],["20250903",8800,296213],["20250904",8810,125208],["20250905",8770,163768],["20250908",8530,364187],["20250909",8520,245372],["20250910",8600,174832],["20250911",8710,870796],["20250912",8640,329758],["20250915",8270,581450],["20250916",8280,243637],["20250917",8130,227965],["20250918",8270,166691],["20250919",8110,194764],["20250922",8060,176089],["20250923",8110,103180],["20250924",7990,165753],["20250925",7940,116419],["20250926",7760,152440],["20250929",7770,77787],["20250930",7740,80418],["20251001",7750,84211],["20251002",7910,124618],["20251010",7800,142165],["20251013",7760,105808],["20251014",8060,300617],["20251015",8100,134813],["20251016",8420,1487722],["20251017",8600,811481],["20251020",8700,571316],["20251021",8720,1015172],["20251022",8930,427403],["20251023",8690,298172],["20251024",8830,319540],["20251027",8810,328670],["20251028",8840,263903],["20251029",8840,348872],["20251030",8640,1385556],["20251031",8820,877908],["20251103",8500,471535],["20251104",8200,377461],["20251105",7960,331304],["20251106",7960,167765],["20251107",7740,227552],["20251110",8050,179951],["20251111",8100,132176],["20251112",8260,125924],["20251113",8150,114244],["20251114",8110,145213],["20251117",8040,181741],["20251118",7660,276952],["20251119",7650,153159],["20251120",7800,92843],["20251121",7570,122205],["20251124",7590,116865],["20251125",7550,95656],["20251126",7850,116029],["20251127",7970,118470],["20251128",8150,509025],["20251201",8080,159684],["20251202",8380,374430],["20251203",8690,468692],["20251204",8820,541862],["20251205",9200,1139704],["20251208",9190,572090],["20251209",8860,357668],["20251210",8770,190753],["20251211",8720,195066],["20251212",8940,265809],["20251215",8830,125129],["20251216",8520,200479],["20251217",8680,218838],["20251218",8390,151889],["20251219",8470,171685],["20251222",8620,144615],["20251223",8370,172313],["20251224",8450,159790],["20251226",8420,182075],["20251229",8260,112296],["20251230",8300,110757],["20260102",8140,121029],["20260105",8140,160625],["20260106",8100,337603],["20260107",8150,244119],["20260108",7850,208802],["20260109",8190,256227],["20260112",8150,216950],["20260113",8270,238095],["20260114",8550,357511],["20260115",8490,174542],["20260116",9650,6282370],["20260119",9630,1899935],["20260120",9250,965668],["20260121",9780,1335418],["20260122",9730,1169840],["20260123",9550,411937],["20260126",9310,592715],["20260127",8980,473216],["20260128",9310,509785],["20260129",9460,424085],["20260130",9290,310926],["20260202",8970,333396],["20260203",9150,362999],["20260204",9320,234614],["20260205",9300,302801],["20260206",8890,273769],["20260209",9030,189727],["20260210",9220,247790],["20260211",10150,1361685],["20260212",11420,5574158],["20260213",10670,1170996],["20260219",11590,1714987],["20260220",12690,3541212],["20260223",13110,1971961],["20260224",13150,780113],["20260225",13820,2191632],["20260226",13950,883510],["20260227",15530,2528179],["20260303",13480,1599406],["20260304",11550,999140],["20260305",13210,726082],["20260306",12800,517020],["20260309",11880,438346],["20260310",12740,461997],["20260311",12510,657310],["20260312",12730,404673],["20260313",12760,283484],["20260316",12910,244235],["20260317",12750,550876],["20260318",12610,462870],["20260319",11960,391930],["20260320",12250,270778],["20260323",11360,267728],["20260324",11470,184124],["20260325",11820,168768],["20260326",11320,144963],["20260327",11210,92854],["20260330",10800,104549],["20260331",10310,158472],["20260401",11230,151944],["20260402",10510,155577],["20260403",10820,96008],["20260406",10630,83119],["20260407",10600,96343],["20260408",11740,253510],["20260409",11210,365512],["20260410",11060,283784],["20260413",10670,200471],["20260414",11260,177626],["20260415",11340,188109],["20260416",11590,293703],["20260417",11390,242528],["20260420",11200,138584],["20260421",12240,773550],["20260422",12950,1196261],["20260423",12390,383329],["20260424",12160,248895],["20260427",12580,430389],["20260428",12990,760775],["20260429",12820,258928],["20260430",12400,231169],["20260504",12430,311643],["20260506",12320,219644],["20260507",12230,445115],["20260508",12890,1305850],["20260511",13560,1607984],["20260512",15270,4062711],["20260513",15550,1391044],["20260514",14700,1083270],["20260515",13160,1221373],["20260518",12400,484295],["20260519",11380,580753],["20260520",10840,289937],["20260521",12200,685601],["20260522",12730,435004],["20260526",12460,358010],["20260527",11720,459029],["20260528",11300,394399],["20260529",11330,354634],["20260601",10430,643765],["20260602",10000,383926],["20260604",9820,174645],["20260605",9360,223327],["20260608",11490,4955132],["20260609",10270,1940449],["20260610",10340,1848448],["20260611",9970,1527586],["20260612",10330,628134],["20260615",10780,642147],["20260616",14010,882115],["20260617",13310,6703315],["20260618",12030,1405532],["20260619",14330,12028092],["20260622",12510,1837486],["20260623",12000,1712675],["20260624",12100,1026760],["20260625",10930,913358],["20260626",10050,764218],["20260629",10980,1654795],["20260630",10450,429692],["20260701",10230,719516],["20260702",9560,842705],["20260703",9720,561455],["20260706",9450,415499],["20260707",8960,474427],["20260708",8470,463359],["20260709",8330,414462],["20260710",8710,425826],["20260713",8360,372909],["20260714",8140,434908],["20260715",8470,254888],["20260716",8030,357844],["20260720",7550,383568],["20260721",7740,327422],["20260722",7970,470086],["20260723",8340,321817],["20260724",7730,434374],["20260727",7810,157586],["20260728",7130,321858],["20260729",6750,489227],["20260730",6720,362803]],"detail_json":"https://aikstockdata.com/data/public/s/010690.json","page_url":"https://aikstockdata.com/s/010690.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."}}