{"schema_version":"1.0","@type":"Dataset","code":"084010","name_ko":"대한제강","name":"대한제강(084010) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",17460,31666],["20250723",17740,12209],["20250724",17330,10402],["20250725",17490,7864],["20250728",16500,22968],["20250729",16470,14719],["20250730",16500,11080],["20250731",16810,26878],["20250801",15680,36605],["20250804",15800,31116],["20250805",15640,12664],["20250806",15830,7419],["20250807",15710,9333],["20250808",15900,9066],["20250811",16150,13080],["20250812",15870,6765],["20250813",15330,9699],["20250814",15950,28091],["20250818",15210,17251],["20250819",15160,12661],["20250820",15000,11459],["20250821",15490,25651],["20250822",15640,5149],["20250825",15600,7717],["20250826",15600,9798],["20250828",15800,24442],["20250829",15660,13831],["20250901",15550,16728],["20250902",15680,16220],["20250903",15650,22574],["20250904",15550,17324],["20250905",15800,28382],["20250908",16170,20440],["20250909",16190,6672],["20250910",16350,18910],["20250911",17000,34765],["20250912",16640,32115],["20250915",16800,22781],["20250916",16810,9369],["20250917",16470,11091],["20250918",16470,4727],["20250919",16700,29248],["20250922",16290,12011],["20250923",16340,16740],["20250924",16100,14619],["20250925",16000,10855],["20250926",15910,11813],["20250929",15860,5824],["20250930",15710,6895],["20251001",15560,7949],["20251002",15600,6966],["20251010",15500,15770],["20251013",15450,12545],["20251014",15400,7354],["20251015",15530,13020],["20251016",15380,14601],["20251017",15110,23845],["20251020",14950,21181],["20251021",15120,10262],["20251022",15180,4174],["20251023",15180,42112],["20251024",15090,15454],["20251027",15220,17035],["20251028",15250,10699],["20251029",15000,6334],["20251030",14740,22103],["20251031",14740,14341],["20251103",14770,48393],["20251104",14730,52181],["20251105",14700,25661],["20251106",14600,26761],["20251107",14680,13529],["20251110",14680,12376],["20251111",14600,5027],["20251112",14820,9160],["20251113",14820,11341],["20251114",15170,60236],["20251117",15630,33737],["20251118",15250,23970],["20251119",15210,13729],["20251120",15510,22480],["20251121",15340,9166],["20251124",15880,33467],["20251125",15880,15082],["20251126",16180,31225],["20251127",16100,11036],["20251128",16430,52328],["20251201",16550,16028],["20251202",16430,5336],["20251203",16500,27943],["20251204",16530,6049],["20251205",16850,8464],["20251208",16950,12030],["20251209",16970,15987],["20251210",16950,16701],["20251211",17020,20370],["20251212",17670,31011],["20251215",17950,35413],["20251216",18150,24284],["20251217",18450,16320],["20251218",18210,18577],["20251219",18670,44788],["20251222",19700,61023],["20251223",20800,434507],["20251224",20100,89219],["20251226",19800,53504],["20251229",19200,82116],["20251230",19270,24941],["20260102",19600,74951],["20260105",11480,202424],["20260106",11050,62693],["20260107",10640,39846],["20260108",10570,20826],["20260109",10830,52650],["20260112",10910,27430],["20260113",10830,26468],["20260114",10890,36577],["20260115",11020,45812],["20260116",10710,42415],["20260119",10540,28702],["20260120",10660,18980],["20260121",10520,38861],["20260122",10250,72348],["20260123",10440,36969],["20260126",10520,86032],["20260127",10520,175729],["20260128",10530,117425],["20260129",10360,48780],["20260130",10480,36184],["20260202",10490,118943],["20260203",10820,153277],["20260204",11310,232958],["20260205",12450,373193],["20260206",13020,347220],["20260209",13490,160970],["20260210",13510,556989],["20260211",13150,114148],["20260212",13330,47142],["20260213",13650,115540],["20260219",13370,104232],["20260220",13360,438795],["20260223",13230,86720],["20260224",12840,87446],["20260225",12850,59119],["20260226",12830,54206],["20260227",12880,202878],["20260303",12110,88782],["20260304",10620,145982],["20260305",11240,91241],["20260306",11090,69907],["20260309",10750,58974],["20260310",10840,33233],["20260311",11270,70313],["20260312",11760,95446],["20260313",11630,35742],["20260316",11650,54714],["20260317",11980,71546],["20260318",11900,52574],["20260319",11480,35279],["20260320",12010,52137],["20260323",11330,84599],["20260324",11260,26486],["20260325",11190,32159],["20260326",10700,44506],["20260327",10530,20861],["20260330",10590,30867],["20260331",10180,31109],["20260401",10630,37761],["20260402",10040,117605],["20260403",10840,228048],["20260406",10450,45059],["20260407",10580,91719],["20260408",11330,87094],["20260409",11710,183192],["20260410",12150,193406],["20260413",12500,161419],["20260414",12140,119401],["20260415",11900,86052],["20260416",11580,112810],["20260417",11400,62935],["20260420",11600,96518],["20260421",11670,73659],["20260422",11440,72441],["20260423",11270,70810],["20260424",11590,54010],["20260427",12620,411548],["20260428",12940,390112],["20260429",13550,806947],["20260430",12660,148665],["20260504",12410,101179],["20260506",12400,104812],["20260507",12130,124265],["20260508",11690,121848],["20260511",11380,92976],["20260512",11350,128736],["20260513",11200,42211],["20260514",11300,23432],["20260515",11040,60161],["20260518",10650,47960],["20260519",10320,39352],["20260520",10150,53112],["20260521",9970,55093],["20260522",10190,30669],["20260526",10000,30816],["20260527",9650,68380],["20260528",9330,53960],["20260529",9170,22412],["20260601",8800,83688],["20260602",8500,64581],["20260604",8420,27835],["20260605",8170,36993],["20260608",7860,77456],["20260609",7940,48911],["20260610",7960,62700],["20260611",8240,30071],["20260612",8780,62171],["20260615",8940,23456],["20260616",8720,21886],["20260617",9000,63154],["20260618",8790,29925],["20260619",8430,47407],["20260622",8270,36040],["20260623",8020,40258],["20260624",8210,26008],["20260625",7870,52489],["20260626",7600,62696],["20260629",8180,89875],["20260630",7990,24155],["20260701",7680,64902],["20260702",7660,48499],["20260703",7920,36777],["20260706",7920,20080],["20260707",7960,65996],["20260708",7750,44308],["20260709",7510,39595],["20260710",7580,28778],["20260713",7480,32380],["20260714",7330,22573],["20260715",7340,26339],["20260716",7220,33420],["20260720",7080,29771],["20260721",7270,30398],["20260722",7460,30283],["20260723",7860,31978],["20260724",7690,27495],["20260727",7870,11929],["20260728",7530,41306],["20260729",7390,59432],["20260730",7610,44860]],"detail_json":"https://aikstockdata.com/data/public/s/084010.json","page_url":"https://aikstockdata.com/s/084010.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."}}