{"schema_version":"1.0","@type":"Dataset","code":"013520","name_ko":"화승코퍼레이션","name":"화승코퍼레이션(013520) 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",2060,247300],["20250723",2080,422654],["20250724",1976,439508],["20250725",1934,167142],["20250728",1890,187353],["20250729",1882,141049],["20250730",1927,122961],["20250731",1917,68994],["20250801",1848,117359],["20250804",1873,40861],["20250805",1903,53116],["20250806",1906,23788],["20250807",1903,80508],["20250808",1889,83509],["20250811",1889,63407],["20250812",1895,30945],["20250813",1895,79864],["20250814",1898,32860],["20250818",1923,138356],["20250819",1910,74021],["20250820",1918,118868],["20250821",2030,271402],["20250822",2035,212030],["20250825",2010,89582],["20250826",1999,122496],["20250827",1990,32939],["20250828",1965,34644],["20250829",1920,53179],["20250901",1933,65869],["20250902",1952,16333],["20250903",1948,68915],["20250904",1942,28768],["20250905",1934,63281],["20250908",2005,6072316],["20250909",1942,709918],["20250910",1921,235876],["20250911",1959,157835],["20250912",1950,189375],["20250915",1940,129632],["20250916",1940,129477],["20250917",1959,99312],["20250918",2000,297840],["20250919",2025,153061],["20250922",2025,105502],["20250923",2010,121488],["20250924",2000,81062],["20250925",2080,414076],["20250926",2085,586386],["20250929",2100,321269],["20250930",2075,124324],["20251001",2080,124278],["20251002",2120,232891],["20251010",2025,502659],["20251013",2085,221622],["20251014",2065,198369],["20251015",2150,273747],["20251016",2180,232748],["20251017",2310,948717],["20251020",2415,462696],["20251021",2345,707223],["20251022",2385,222635],["20251023",2190,457066],["20251024",2190,188158],["20251027",2230,152934],["20251028",2230,148257],["20251029",2245,174738],["20251030",2160,237598],["20251031",2135,113339],["20251103",2095,186076],["20251104",2060,183636],["20251105",2020,211655],["20251106",2050,147019],["20251107",2050,110684],["20251110",2110,146579],["20251111",2120,133694],["20251112",2130,130332],["20251113",2110,52454],["20251114",2165,335652],["20251117",2135,132587],["20251118",2055,360479],["20251119",2080,144941],["20251120",2135,83717],["20251121",2095,185414],["20251124",2090,99293],["20251125",2050,58070],["20251126",2090,82204],["20251127",2100,39991],["20251128",2130,75216],["20251201",2140,87707],["20251202",2190,165968],["20251203",2220,163929],["20251204",2195,74892],["20251205",2210,120003],["20251208",2300,330428],["20251209",2265,170482],["20251210",2205,112683],["20251211",2205,85439],["20251212",2260,82582],["20251215",2285,111370],["20251216",2230,93321],["20251217",2220,101882],["20251218",2225,86572],["20251219",2205,104857],["20251222",2250,62803],["20251223",2230,89696],["20251224",2235,44402],["20251226",2235,119286],["20251229",2175,121846],["20251230",2165,35979],["20260102",2155,70566],["20260105",2135,44982],["20260106",2110,126873],["20260107",2080,109260],["20260108",2010,137429],["20260109",2040,71778],["20260112",2085,105251],["20260113",2150,150769],["20260114",2250,800897],["20260115",2390,1071498],["20260116",2335,352307],["20260119",2370,257993],["20260120",2410,295029],["20260121",2420,283790],["20260122",2345,312800],["20260123",2325,389219],["20260126",2310,180910],["20260127",2310,243152],["20260128",2320,156472],["20260129",2325,216226],["20260130",2320,272148],["20260202",2305,236053],["20260203",2325,286521],["20260204",2435,544403],["20260205",2465,321008],["20260206",2500,376768],["20260209",2545,379855],["20260210",2550,274596],["20260211",2710,785093],["20260212",2620,430615],["20260213",2580,250517],["20260219",2635,227534],["20260220",2665,165075],["20260223",2665,447336],["20260224",2815,462693],["20260225",2885,480099],["20260226",3295,4836943],["20260227",3475,5010343],["20260303",3185,835241],["20260304",2770,1764031],["20260305",2975,877690],["20260306",3055,338268],["20260309",3020,366896],["20260310",3070,406184],["20260311",3100,310997],["20260312",3000,306390],["20260313",3025,143662],["20260316",2990,118920],["20260317",2970,280146],["20260318",2920,241835],["20260319",2830,168137],["20260320",2880,199254],["20260323",2800,133723],["20260324",2845,134129],["20260325",2885,81577],["20260326",2750,93966],["20260327",2755,69470],["20260330",2700,72079],["20260331",2625,126451],["20260401",2835,65188],["20260402",2675,140494],["20260403",2735,69947],["20260406",2735,48236],["20260407",2685,100980],["20260408",2820,82152],["20260409",2795,97305],["20260410",2885,194889],["20260413",2840,84447],["20260414",2860,91091],["20260415",2940,129768],["20260416",2910,119114],["20260417",2925,68751],["20260420",2870,75794],["20260421",2890,69290],["20260422",2880,67474],["20260423",2880,121862],["20260424",2950,73407],["20260427",3120,298109],["20260428",3095,110951],["20260429",3075,96214],["20260430",3280,803147],["20260504",3365,512717],["20260506",3365,362634],["20260507",3260,202830],["20260508",3320,514593],["20260511",3230,343606],["20260512",3190,200268],["20260513",3325,663276],["20260514",3335,185512],["20260515",3210,462404],["20260518",3175,423803],["20260519",3015,218769],["20260520",2910,250202],["20260521",2985,120562],["20260522",2905,180390],["20260526",2800,194710],["20260527",2740,219727],["20260528",2720,136169],["20260529",2615,125017],["20260601",2500,221589],["20260602",2445,175512],["20260604",2370,98595],["20260605",2340,229707],["20260608",2185,112650],["20260609",2360,134864],["20260610",2355,66396],["20260611",2425,105720],["20260612",2465,75107],["20260615",2490,49462],["20260616",2600,147312],["20260617",2625,149840],["20260618",2625,145678],["20260619",2600,153800],["20260622",2500,183487],["20260623",2340,179611],["20260624",2355,81566],["20260625",2295,134885],["20260626",2340,486067],["20260629",2475,78067],["20260630",2500,80249],["20260701",2570,141653],["20260702",2625,123359],["20260703",2625,67433],["20260706",2660,173485],["20260707",2590,234137],["20260708",2530,129236],["20260709",2620,148730],["20260710",2595,162270],["20260713",2500,141610],["20260714",2475,346144],["20260715",2560,46842],["20260716",2500,139376],["20260720",2425,86645],["20260721",2490,49984],["20260722",2500,107118],["20260723",2575,70794],["20260724",2530,51365],["20260727",2530,50688],["20260728",2425,117413],["20260729",2305,465824],["20260730",2355,121624]],"detail_json":"https://aikstockdata.com/data/public/s/013520.json","page_url":"https://aikstockdata.com/s/013520.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."}}