{"schema_version":"1.0","@type":"Dataset","code":"025540","name_ko":"한국단자","name":"한국단자(025540) 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",64800,22852],["20250723",67200,73828],["20250724",65600,34141],["20250725",64600,26064],["20250728",66100,26251],["20250729",66300,29579],["20250730",67000,21502],["20250731",66300,28475],["20250801",63600,46772],["20250804",64000,11869],["20250805",64300,9189],["20250806",64600,8445],["20250807",64500,28274],["20250808",64200,15920],["20250811",64000,17498],["20250812",64100,10022],["20250813",63900,12159],["20250814",63800,8593],["20250818",61900,26690],["20250819",62000,16905],["20250820",60900,24672],["20250821",60900,19799],["20250822",61700,24025],["20250825",62000,16835],["20250826",61700,16074],["20250827",62600,7479],["20250828",62900,22381],["20250829",63000,9000],["20250901",61900,11275],["20250902",61900,3855],["20250903",61800,5022],["20250904",62000,4704],["20250905",61700,9794],["20250908",60700,31101],["20250909",61300,10804],["20250910",61400,6437],["20250911",62100,16154],["20250912",62100,8823],["20250915",61700,6502],["20250916",61600,10714],["20250917",61900,13422],["20250918",63100,26680],["20250919",62700,16827],["20250922",62700,13243],["20250923",63000,12968],["20250924",62400,16550],["20250925",61800,14810],["20250926",61200,23354],["20250929",61300,10165],["20250930",61200,10603],["20251001",60900,12148],["20251002",60700,11435],["20251010",59500,40408],["20251013",59300,25954],["20251014",58700,17057],["20251015",59500,19437],["20251016",60800,31183],["20251017",60600,12259],["20251020",60500,14648],["20251021",60800,25983],["20251022",62100,13888],["20251023",61100,10405],["20251024",61500,16491],["20251027",61400,22099],["20251028",61200,18790],["20251029",61700,15349],["20251030",61900,34249],["20251031",61900,18877],["20251103",61500,17775],["20251104",61000,25400],["20251105",60500,23367],["20251106",61200,19683],["20251107",60000,19150],["20251110",61900,12545],["20251111",60700,14044],["20251112",61500,13781],["20251113",61500,11795],["20251114",61300,31350],["20251117",60600,35758],["20251118",59200,61922],["20251119",59600,28770],["20251120",61500,40596],["20251121",60100,31185],["20251124",59800,128396],["20251125",59800,17848],["20251126",61400,27408],["20251127",61600,9139],["20251128",62000,19503],["20251201",61500,18347],["20251202",62700,36693],["20251203",65000,70138],["20251204",65500,40382],["20251205",66700,57594],["20251208",67400,60202],["20251209",68700,113332],["20251210",67600,54991],["20251211",68200,79984],["20251212",69900,65107],["20251215",70400,41315],["20251216",69400,73871],["20251217",70000,45218],["20251218",69800,44097],["20251219",69900,34822],["20251222",69500,35971],["20251223",69800,44030],["20251224",70400,34753],["20251226",69400,61059],["20251229",67100,49916],["20251230",67300,23889],["20260102",66300,20959],["20260105",69900,63862],["20260106",70000,62842],["20260107",69600,46365],["20260108",67400,55713],["20260109",69400,33518],["20260112",69200,37600],["20260113",71600,74597],["20260114",73000,66796],["20260115",74400,84382],["20260116",74800,86483],["20260119",75200,55402],["20260120",74100,82769],["20260121",76400,81737],["20260122",76400,100561],["20260123",75300,54538],["20260126",77200,80379],["20260127",75300,56860],["20260128",74500,86908],["20260129",75400,61417],["20260130",74800,56147],["20260202",71800,62518],["20260203",74100,38746],["20260204",75200,34990],["20260205",74900,36097],["20260206",71400,43277],["20260209",73600,25158],["20260210",74400,29314],["20260211",75600,29976],["20260212",75100,40776],["20260213",74000,36065],["20260219",75800,41885],["20260220",76200,42462],["20260223",78700,47591],["20260224",77300,39053],["20260225",79800,85512],["20260226",83100,58165],["20260227",80700,40596],["20260303",76900,62115],["20260304",67200,75948],["20260305",71500,45678],["20260306",70700,37442],["20260309",68100,42514],["20260310",71200,29171],["20260311",74800,42764],["20260312",75300,23087],["20260313",72600,16391],["20260316",70200,29250],["20260317",76300,57406],["20260318",75400,30124],["20260319",74300,20498],["20260320",76500,27891],["20260323",74900,32353],["20260324",76900,40732],["20260325",79000,58642],["20260326",79500,64757],["20260327",78700,39285],["20260330",75500,36438],["20260331",75800,34475],["20260401",75300,62508],["20260402",73200,55873],["20260403",73500,13065],["20260406",73600,14518],["20260407",74900,24279],["20260408",75500,29187],["20260409",75300,21145],["20260410",75600,12221],["20260413",74000,18185],["20260414",75100,27983],["20260415",74700,30241],["20260416",83400,131848],["20260417",86400,49540],["20260420",84600,34100],["20260421",85600,41312],["20260422",84900,29703],["20260423",86000,37631],["20260424",85400,48868],["20260427",85900,40715],["20260428",89300,68319],["20260429",89900,22930],["20260430",91400,52008],["20260504",88600,37196],["20260506",88100,38995],["20260507",88800,31729],["20260508",90200,27631],["20260511",88000,28196],["20260512",87900,24780],["20260513",86600,21017],["20260514",88400,25879],["20260515",85400,31015],["20260518",81400,29689],["20260519",82500,35525],["20260520",79300,30105],["20260521",83700,15347],["20260522",85000,14947],["20260526",83900,20969],["20260527",79700,20648],["20260528",79900,24362],["20260529",78800,14991],["20260601",81000,24816],["20260602",77600,29692],["20260604",77200,18108],["20260605",75000,32650],["20260608",70700,22493],["20260609",72600,17533],["20260610",74400,38978],["20260611",76100,82955],["20260612",72900,63232],["20260615",76800,27344],["20260616",77300,23796],["20260617",77600,15045],["20260618",74900,19202],["20260619",72900,20316],["20260622",70700,18324],["20260623",68400,33105],["20260624",67700,13233],["20260625",67800,32036],["20260626",66400,18374],["20260629",72200,27941],["20260630",69500,17607],["20260701",70500,14008],["20260702",68000,12615],["20260703",69600,22229],["20260706",70000,13214],["20260707",68200,19188],["20260708",65600,41188],["20260709",66300,9571],["20260710",66300,26839],["20260713",65000,19238],["20260714",64500,14319],["20260715",63900,26669],["20260716",64100,26515],["20260720",61000,21287],["20260721",61500,20176],["20260722",61500,11713],["20260723",64900,14259],["20260724",63100,12154],["20260727",63200,18501],["20260728",60000,24534],["20260729",59000,27441],["20260730",58400,21735]],"detail_json":"https://aikstockdata.com/data/public/s/025540.json","page_url":"https://aikstockdata.com/s/025540.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."}}