{"schema_version":"1.0","@type":"Dataset","code":"241590","name_ko":"화승엔터프라이즈","name":"화승엔터프라이즈(241590) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7810,150015],["20250723",7780,93757],["20250724",7650,180647],["20250725",7630,107981],["20250728",7620,90729],["20250729",7570,98497],["20250730",7780,265270],["20250731",7530,415173],["20250801",7360,220232],["20250804",7460,71593],["20250805",7510,105074],["20250806",7470,66390],["20250807",7520,77359],["20250808",7550,68583],["20250811",7510,56844],["20250812",7430,121677],["20250813",7520,134318],["20250814",7470,388247],["20250818",7300,147978],["20250819",7290,245762],["20250820",7130,246322],["20250821",7190,96890],["20250822",7160,169004],["20250825",7200,83350],["20250826",7140,39118],["20250828",6860,310898],["20250829",6740,194417],["20250901",6680,134895],["20250902",6770,65723],["20250903",6790,44304],["20250904",6800,69512],["20250905",6790,56478],["20250908",6930,129228],["20250909",7050,114620],["20250910",7050,120657],["20250911",7040,85167],["20250912",6950,203099],["20250915",6900,130418],["20250916",6800,180624],["20250917",6740,216044],["20250918",6720,207538],["20250919",6590,285459],["20250922",6450,406845],["20250923",6460,163381],["20250924",6390,193420],["20250925",6340,138003],["20250926",6190,140830],["20250929",6250,83999],["20250930",6060,151397],["20251001",5780,461210],["20251002",5660,247650],["20251010",5600,241712],["20251013",5550,147728],["20251014",5540,133329],["20251015",5690,122477],["20251016",5650,110052],["20251017",5670,91061],["20251020",5820,94159],["20251021",5760,104980],["20251023",5770,103611],["20251024",5640,192642],["20251027",5670,157292],["20251028",5580,308480],["20251029",5400,316108],["20251030",5160,328074],["20251031",5100,224766],["20251103",4990,248379],["20251104",4985,148737],["20251105",4890,276823],["20251106",4920,240288],["20251107",4680,381243],["20251110",4880,435203],["20251111",4805,119263],["20251112",5150,257326],["20251113",5190,193581],["20251114",5190,145513],["20251117",5150,145309],["20251118",4890,316734],["20251119",4860,72661],["20251120",4890,97736],["20251121",4800,64960],["20251124",4795,76749],["20251125",4755,86239],["20251126",4905,118842],["20251128",5010,52134],["20251201",4985,63322],["20251202",5050,45072],["20251203",5110,104269],["20251204",5090,103263],["20251205",5050,64553],["20251208",5020,59764],["20251209",4955,52754],["20251210",4830,147952],["20251211",4915,72892],["20251212",4945,60055],["20251215",5180,241246],["20251216",5050,122294],["20251217",5380,299655],["20251218",5270,161477],["20251219",5230,76222],["20251222",5210,62786],["20251223",5200,61080],["20251224",5120,85301],["20251226",5000,107205],["20251229",4955,101659],["20251230",4920,100987],["20260102",5050,116743],["20260105",4915,193826],["20260106",4905,171250],["20260107",4805,311271],["20260108",4690,143603],["20260109",4925,148168],["20260112",4985,146111],["20260113",4875,106118],["20260114",5000,88731],["20260115",4970,102508],["20260116",4945,94287],["20260119",4960,67874],["20260120",5040,197310],["20260121",5110,267915],["20260122",5130,180662],["20260123",5140,144515],["20260126",5020,151098],["20260127",4985,226073],["20260128",5000,162206],["20260129",5000,190395],["20260130",5050,288247],["20260202",4990,232084],["20260203",5080,150438],["20260204",5380,248006],["20260205",5650,614104],["20260206",5410,248501],["20260209",5390,206232],["20260210",5620,218652],["20260211",5580,122201],["20260212",5500,112463],["20260213",5330,181912],["20260219",5360,224086],["20260220",5280,160815],["20260223",5800,666734],["20260224",5550,297557],["20260225",5560,129298],["20260226",5600,264466],["20260227",5580,244175],["20260303",5220,381197],["20260304",4700,427129],["20260305",5000,133240],["20260306",5030,71788],["20260309",4700,195876],["20260310",4845,106228],["20260311",4835,89030],["20260312",4805,59838],["20260313",4780,91258],["20260316",4750,58830],["20260317",4785,48341],["20260318",4805,90062],["20260319",4735,130483],["20260320",4850,87709],["20260323",4665,162402],["20260324",4700,83860],["20260325",4730,53874],["20260326",4605,135308],["20260327",4615,83140],["20260330",4525,52210],["20260331",4500,72602],["20260401",4690,76202],["20260402",4500,80423],["20260403",4565,66017],["20260406",4500,54719],["20260407",4470,37186],["20260408",4580,72441],["20260409",4500,112792],["20260410",4620,64537],["20260413",4525,52187],["20260414",4550,87897],["20260415",4560,76976],["20260416",4625,94976],["20260417",4630,55469],["20260420",4615,96000],["20260421",4655,100064],["20260422",4590,64506],["20260423",4565,132144],["20260424",4640,100267],["20260427",4770,411588],["20260428",4940,215393],["20260429",4845,71721],["20260430",4830,89157],["20260504",4875,93574],["20260506",4700,154591],["20260507",4660,128988],["20260508",4685,103259],["20260511",4570,255597],["20260512",4425,232225],["20260513",4320,116700],["20260514",4390,108962],["20260515",4445,147051],["20260518",4390,128527],["20260519",4175,166658],["20260520",4000,253068],["20260521",3760,311842],["20260522",3965,118986],["20260526",3815,141318],["20260527",3640,205133],["20260528",3540,198026],["20260529",3530,95481],["20260601",3530,146861],["20260602",3490,80546],["20260604",3460,99661],["20260605",3405,62548],["20260608",3195,128329],["20260609",3380,96882],["20260610",3490,66362],["20260611",3735,141649],["20260612",3715,120056],["20260615",3700,42483],["20260616",3610,32095],["20260617",3585,50129],["20260618",3490,54252],["20260619",3315,141814],["20260622",3180,117975],["20260623",3145,104804],["20260624",3205,113390],["20260625",3100,37621],["20260626",2960,58901],["20260629",3100,51145],["20260630",3085,41089],["20260701",3055,104877],["20260702",3045,73582],["20260703",3100,132810],["20260706",3085,47049],["20260707",3145,68649],["20260708",3105,75228],["20260709",3045,44460],["20260710",3155,46332],["20260713",3110,49060],["20260714",3030,257881],["20260715",3040,26316],["20260716",3260,266014],["20260720",3170,66881],["20260721",3075,34803],["20260722",3085,46187],["20260723",3140,35851],["20260724",3065,32903],["20260727",3120,18016],["20260728",3090,49764],["20260729",3090,155285],["20260730",3055,80855]],"detail_json":"https://aikstockdata.com/data/public/s/241590.json","page_url":"https://aikstockdata.com/s/241590.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."}}