{"schema_version":"1.0","@type":"Dataset","code":"120240","name_ko":"대정화금","name":"대정화금(120240) 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",13690,18143],["20250723",13760,12497],["20250724",13540,24588],["20250725",13720,18128],["20250728",13750,20587],["20250729",13960,90626],["20250730",13940,19663],["20250731",13820,17362],["20250801",13420,57718],["20250804",13650,13202],["20250805",13700,12496],["20250806",13720,15849],["20250807",13770,8931],["20250808",13780,3915],["20250811",13600,8010],["20250812",13500,14128],["20250813",13480,11500],["20250814",13380,17209],["20250818",13290,15505],["20250819",13160,8396],["20250820",13120,14724],["20250821",13210,5568],["20250822",13040,11072],["20250825",13120,5583],["20250826",13200,6871],["20250828",13070,9211],["20250829",13030,7944],["20250901",12940,14591],["20250902",13050,6748],["20250903",13060,5490],["20250904",13160,6753],["20250905",13180,8993],["20250908",13170,2785],["20250909",13170,5871],["20250910",13160,9406],["20250911",13090,6744],["20250912",13110,13312],["20250915",13060,11374],["20250916",13050,17993],["20250917",12960,15318],["20250918",13040,7988],["20250919",12900,17483],["20250922",12860,10194],["20250923",12890,18777],["20250924",12830,22875],["20250925",12630,22009],["20250926",12570,13844],["20250929",12700,16777],["20250930",12500,16274],["20251001",12490,9640],["20251002",12630,13867],["20251010",12460,26569],["20251013",12410,19321],["20251014",12400,10565],["20251015",12630,14698],["20251016",12700,19217],["20251017",12610,21286],["20251020",12610,20666],["20251021",12570,12066],["20251022",12580,9255],["20251023",12650,13257],["20251024",12620,9458],["20251027",12550,26867],["20251028",12590,10215],["20251029",12600,9628],["20251030",12450,19915],["20251031",12470,6221],["20251103",12310,17995],["20251104",12280,23590],["20251105",12260,21436],["20251106",12330,7003],["20251107",12220,11224],["20251110",12330,8140],["20251111",12330,6556],["20251112",12520,12821],["20251113",12630,13454],["20251114",12730,25312],["20251117",12800,22259],["20251118",12790,20204],["20251119",12770,9691],["20251120",12870,16682],["20251121",12990,20542],["20251124",12950,12396],["20251125",12830,12123],["20251126",12980,6396],["20251127",12960,6057],["20251128",13040,22052],["20251201",13130,8442],["20251202",13070,10443],["20251203",13100,11652],["20251204",12980,8553],["20251205",13000,8001],["20251208",13190,20380],["20251209",13370,33171],["20251210",13250,5629],["20251211",13330,12797],["20251212",13310,13185],["20251215",13140,11044],["20251216",13260,12716],["20251217",13320,15558],["20251218",13340,7446],["20251219",13310,8925],["20251222",13320,7611],["20251223",13260,11560],["20251224",13290,6303],["20251226",13370,9443],["20251229",13050,14456],["20251230",13280,19422],["20260102",13070,21317],["20260105",12900,12693],["20260106",12860,13622],["20260107",12700,22737],["20260108",12550,10292],["20260109",12540,13090],["20260112",12660,11647],["20260113",12780,8346],["20260114",12700,5011],["20260115",12790,5123],["20260116",12610,6745],["20260119",12680,18288],["20260120",12640,18488],["20260121",12680,11716],["20260122",12730,10089],["20260123",12860,14399],["20260126",12990,14147],["20260127",13000,17046],["20260128",12940,11178],["20260129",12950,17336],["20260130",12910,13370],["20260202",12630,15222],["20260203",12790,16669],["20260204",12970,10945],["20260205",13000,13045],["20260206",12940,20705],["20260209",13080,20949],["20260210",13090,9278],["20260211",13180,12355],["20260212",13300,12278],["20260213",13240,22378],["20260219",13250,14374],["20260220",13250,13003],["20260223",13410,24466],["20260224",13790,93005],["20260225",13800,44247],["20260226",13600,32305],["20260227",13490,24947],["20260303",13430,38883],["20260304",12600,53603],["20260305",13150,27514],["20260306",13620,27875],["20260309",13250,30335],["20260310",13240,26183],["20260311",13220,29425],["20260312",13170,15684],["20260313",13360,14666],["20260316",13650,28942],["20260317",13570,18896],["20260318",13670,13886],["20260319",13600,37092],["20260320",13780,28682],["20260323",13380,26267],["20260324",13650,15133],["20260325",13910,42328],["20260326",13900,9485],["20260327",13890,16998],["20260330",13880,17486],["20260331",13710,17855],["20260401",13770,25796],["20260402",13720,27324],["20260403",13900,29444],["20260406",13960,25335],["20260407",13820,20737],["20260408",13940,22571],["20260409",13800,12026],["20260410",13910,7891],["20260413",14110,39425],["20260414",14150,18376],["20260415",14130,14293],["20260416",14210,14180],["20260417",14100,13396],["20260420",14030,9650],["20260421",14080,14430],["20260422",14030,14126],["20260423",14040,13367],["20260424",14170,16202],["20260427",14100,14497],["20260428",14110,12564],["20260429",13960,27487],["20260430",13880,32831],["20260504",13410,109249],["20260506",13400,28226],["20260507",13270,14944],["20260508",13270,18712],["20260511",12970,37885],["20260512",12900,28102],["20260513",13050,21744],["20260514",13500,51908],["20260515",13320,29829],["20260518",13750,47218],["20260519",13680,28898],["20260520",13620,22813],["20260521",13410,20005],["20260522",13900,18810],["20260526",14010,54995],["20260527",13970,34194],["20260528",14090,41443],["20260529",13940,27407],["20260601",13750,33310],["20260602",13650,41450],["20260604",13570,28875],["20260605",13190,24720],["20260608",12680,24477],["20260609",13220,16520],["20260610",13160,12569],["20260611",13560,19821],["20260612",13570,19275],["20260615",13770,14273],["20260616",13670,11306],["20260617",13850,14812],["20260618",13360,12546],["20260619",12890,12859],["20260622",13430,42378],["20260623",13220,38941],["20260624",13400,27880],["20260625",13300,18771],["20260626",13160,18771],["20260629",13500,15176],["20260630",13460,7509],["20260701",13730,20031],["20260702",13830,36734],["20260703",13720,9295],["20260706",13670,12878],["20260707",13700,19319],["20260708",13470,12129],["20260709",13400,16565],["20260710",13630,12935],["20260713",13590,20850],["20260714",13720,36436],["20260715",14080,24229],["20260716",14350,38775],["20260720",14060,16625],["20260721",14640,44236],["20260722",14780,35313],["20260723",14840,37597],["20260724",14870,32450],["20260727",14760,18674],["20260728",14440,25277],["20260729",14050,35852],["20260730",14100,34135]],"detail_json":"https://aikstockdata.com/data/public/s/120240.json","page_url":"https://aikstockdata.com/s/120240.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."}}