{"schema_version":"1.0","@type":"Dataset","code":"126640","name_ko":"화신정공","name":"화신정공(126640) 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",1309,138715],["20250723",1319,133575],["20250724",1303,98990],["20250725",1300,94939],["20250728",1287,124703],["20250729",1289,64330],["20250730",1305,84888],["20250731",1291,63343],["20250801",1253,133521],["20250804",1250,125237],["20250805",1255,152419],["20250806",1265,51925],["20250807",1267,61321],["20250808",1273,59499],["20250811",1281,60039],["20250812",1280,43989],["20250813",1266,72576],["20250814",1279,482942],["20250818",1305,335213],["20250819",1311,115119],["20250820",1311,225146],["20250821",1322,216752],["20250822",1314,126070],["20250825",1313,93910],["20250826",1308,111584],["20250828",1311,105764],["20250829",1310,50779],["20250901",1309,98539],["20250902",1311,69632],["20250903",1311,45689],["20250904",1312,43870],["20250905",1315,81125],["20250908",1309,80349],["20250909",1317,157379],["20250910",1327,124616],["20250911",1322,103525],["20250912",1320,71877],["20250915",1305,146957],["20250916",1301,60444],["20250917",1304,74833],["20250918",1304,52289],["20250919",1295,59565],["20250922",1278,89399],["20250923",1283,42492],["20250924",1271,55677],["20250925",1266,28911],["20250926",1261,76758],["20250929",1269,38254],["20250930",1254,56403],["20251001",1260,54872],["20251002",1281,97309],["20251010",1252,101800],["20251013",1241,86104],["20251014",1237,68874],["20251015",1254,63652],["20251016",1319,8764067],["20251017",1303,607849],["20251020",1293,330151],["20251021",1312,538062],["20251022",1319,274605],["20251023",1304,218654],["20251024",1311,190658],["20251027",1326,261644],["20251028",1326,267617],["20251029",1323,160330],["20251030",1320,675884],["20251031",1344,370220],["20251103",1323,226725],["20251104",1297,265951],["20251105",1310,307134],["20251106",1304,71780],["20251107",1291,156027],["20251110",1304,63927],["20251111",1300,139881],["20251112",1317,80378],["20251113",1317,138457],["20251114",1324,114582],["20251117",1330,251705],["20251118",1287,221391],["20251119",1306,154793],["20251120",1309,98467],["20251121",1302,100467],["20251124",1305,66474],["20251125",1302,66009],["20251126",1304,140105],["20251127",1280,106594],["20251128",1289,148636],["20251201",1289,86967],["20251202",1298,86285],["20251203",1304,46936],["20251204",1305,73076],["20251205",1330,158943],["20251208",1319,137245],["20251209",1317,56101],["20251210",1309,48928],["20251211",1310,106764],["20251212",1319,51212],["20251215",1320,57217],["20251216",1315,138455],["20251217",1324,55781],["20251218",1320,69447],["20251219",1324,55180],["20251222",1326,113529],["20251223",1317,411028],["20251224",1334,138795],["20251226",1335,182141],["20251229",1288,248898],["20251230",1288,104746],["20260102",1285,79655],["20260105",1281,158541],["20260106",1262,184680],["20260107",1258,200994],["20260108",1247,61258],["20260109",1289,164922],["20260112",1309,243917],["20260113",1384,1552910],["20260114",1400,519615],["20260115",1372,261143],["20260116",1397,9051420],["20260119",1409,1481736],["20260120",1400,766058],["20260121",1400,431843],["20260122",1388,554903],["20260123",1387,247936],["20260126",1387,235763],["20260127",1373,236109],["20260128",1374,225543],["20260129",1380,301365],["20260130",1346,450439],["20260202",1638,39876829],["20260203",1548,4610016],["20260204",1518,1805802],["20260205",1495,6305931],["20260206",1455,1307146],["20260209",1455,706180],["20260210",1482,650570],["20260211",1485,759956],["20260212",1511,1250503],["20260213",1476,411004],["20260219",1502,535533],["20260220",1519,735733],["20260223",1522,669230],["20260224",1519,479807],["20260225",1561,4989199],["20260226",1552,858658],["20260227",1521,649566],["20260303",1499,700566],["20260304",1353,821009],["20260305",1480,548513],["20260306",1481,266432],["20260309",1420,315391],["20260310",1452,162086],["20260311",1510,614221],["20260312",1538,303177],["20260313",1516,251606],["20260316",1550,619170],["20260317",1548,726201],["20260318",1524,350978],["20260319",1499,258608],["20260320",1535,184813],["20260323",1476,190492],["20260324",1506,190959],["20260325",1516,198419],["20260326",1506,108576],["20260327",1500,227272],["20260330",1503,145413],["20260331",1492,128279],["20260401",1516,213499],["20260402",1471,173734],["20260403",1489,82682],["20260406",1485,130522],["20260407",1494,137923],["20260408",1527,202855],["20260409",1504,200217],["20260410",1528,285145],["20260413",1525,131802],["20260414",1550,304428],["20260415",1571,450700],["20260416",1564,297556],["20260417",1577,433340],["20260420",1572,200721],["20260421",1567,217181],["20260422",1578,188054],["20260423",1560,209113],["20260424",1561,134068],["20260427",1571,285887],["20260428",1602,563895],["20260429",1599,284862],["20260430",1604,584689],["20260504",1568,507788],["20260506",1609,567189],["20260507",1615,494872],["20260508",1642,357489],["20260511",1631,400680],["20260512",1633,827017],["20260513",1713,852832],["20260514",1921,3594378],["20260515",1893,2539631],["20260518",1920,1212499],["20260519",1868,632344],["20260520",1819,729221],["20260521",1825,353726],["20260522",1839,336639],["20260526",1839,515895],["20260527",1963,817671],["20260528",2140,4731807],["20260529",2260,2197113],["20260601",2045,1253413],["20260602",1915,756950],["20260604",2000,602384],["20260605",2020,714568],["20260608",2625,2316909],["20260609",3410,6839435],["20260610",4430,23769605],["20260611",4610,42578604],["20260612",4895,22110388],["20260615",5260,14351636],["20260616",6830,20077702],["20260617",7060,17034590],["20260618",5750,9510881],["20260619",5680,16036482],["20260622",4735,6779701],["20260623",4400,4390170],["20260624",4685,3516770],["20260625",4200,3260230],["20260626",3515,4292370],["20260629",4565,6558142],["20260630",4450,11572500],["20260701",4070,3345167],["20260702",4070,9654131],["20260703",4025,2641647],["20260706",3945,1209612],["20260707",3665,1459300],["20260708",3600,1396947],["20260709",3670,1086810],["20260710",4010,2329493],["20260713",3820,1375604],["20260714",3925,1128496],["20260715",4015,995872],["20260716",4300,1253267],["20260720",3560,2036089],["20260721",3535,1144080],["20260722",3910,2995561],["20260723",4100,1821578],["20260724",3990,1110484],["20260727",4205,909330],["20260728",3780,971555],["20260729",3820,1398399],["20260730",3730,606605]],"detail_json":"https://aikstockdata.com/data/public/s/126640.json","page_url":"https://aikstockdata.com/s/126640.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."}}