{"schema_version":"1.0","@type":"Dataset","code":"439260","name_ko":"대한조선","name":"대한조선(439260) 일별 종가·거래량 239일","as_of":"20260730","period":{"from":"20250801","to":"20260730"},"count":239,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250801",92400,14738911],["20250804",79900,2358471],["20250805",103800,5095928],["20250806",107700,3420820],["20250807",108700,2592543],["20250808",100500,1094344],["20250811",92600,1042678],["20250812",94200,922918],["20250813",89700,740843],["20250814",88400,631705],["20250818",83700,495019],["20250819",84800,1199580],["20250820",82500,453823],["20250821",91400,2403288],["20250822",90200,747982],["20250825",90600,523117],["20250826",90300,753459],["20250828",86800,344291],["20250829",85900,356915],["20250901",80800,728614],["20250902",81600,393202],["20250903",82100,288337],["20250904",82000,165655],["20250905",80400,201047],["20250908",78200,262863],["20250909",80500,845825],["20250910",81100,365465],["20250911",87400,1881765],["20250912",85000,500511],["20250915",81700,271392],["20250916",81500,167879],["20250917",81400,166087],["20250918",80400,172166],["20250919",80900,93885],["20250922",81200,868365],["20250923",82700,812339],["20250924",80600,371911],["20250925",80200,339963],["20250926",78700,272747],["20250929",78600,163481],["20250930",80900,492660],["20251001",80800,432024],["20251002",79800,214319],["20251010",78500,244743],["20251013",78800,251862],["20251014",75300,378891],["20251015",77000,193501],["20251016",76500,281926],["20251017",76000,231103],["20251020",76400,148197],["20251021",79700,661031],["20251023",77400,272551],["20251024",78100,220794],["20251027",80200,872279],["20251028",78100,299675],["20251029",77600,296214],["20251030",76100,461154],["20251031",74100,275759],["20251103",67300,2428888],["20251104",65500,578452],["20251105",61100,738171],["20251106",60200,404852],["20251107",59200,380144],["20251110",60200,232831],["20251111",57700,416740],["20251112",63000,2143901],["20251113",65000,679962],["20251114",67800,2541711],["20251117",66100,471672],["20251118",66500,1168463],["20251119",67500,582880],["20251120",67600,420500],["20251121",65100,295182],["20251124",63300,280537],["20251125",61700,357989],["20251126",63200,243133],["20251128",68500,428082],["20251201",68200,294066],["20251202",72100,763967],["20251203",73400,495446],["20251204",72200,280261],["20251205",72900,230528],["20251208",72300,272058],["20251209",72600,341888],["20251210",75000,764219],["20251211",76300,719918],["20251212",76900,301789],["20251215",76800,310605],["20251216",75900,272251],["20251217",75200,342573],["20251218",73300,191527],["20251219",74400,213554],["20251222",74600,130252],["20251223",72700,340691],["20251224",71000,184724],["20251226",68700,285982],["20251229",68400,170825],["20251230",67000,167988],["20260102",66600,147092],["20260105",65700,153727],["20260106",66000,112710],["20260107",65600,144934],["20260108",64600,163373],["20260109",67200,185969],["20260112",71000,422487],["20260113",69100,221435],["20260114",68300,190076],["20260115",69900,158757],["20260116",69000,111665],["20260119",68400,112640],["20260120",70400,198986],["20260121",67800,130457],["20260122",70200,257625],["20260123",70400,218200],["20260126",70000,168357],["20260127",73500,903300],["20260128",71200,328752],["20260129",72000,288112],["20260130",69600,234020],["20260202",68900,805500],["20260203",72300,378541],["20260204",74600,331750],["20260205",72900,191504],["20260206",71300,151395],["20260209",73700,288670],["20260210",75300,360645],["20260211",76900,237056],["20260212",75200,159032],["20260213",75500,159861],["20260219",76800,170038],["20260220",81500,517042],["20260223",90300,1291650],["20260224",94300,689276],["20260225",94400,407261],["20260226",95400,398281],["20260227",99500,829995],["20260303",96000,937052],["20260304",92200,1044166],["20260305",103200,979714],["20260306",102600,325790],["20260309",106700,607914],["20260310",99600,520880],["20260311",99500,403912],["20260312",100500,410020],["20260313",101600,360895],["20260316",97100,206149],["20260317",97200,135692],["20260318",95700,285191],["20260319",94900,182100],["20260320",91200,293979],["20260323",88800,237707],["20260324",87500,175278],["20260325",89300,151182],["20260326",87800,278970],["20260327",85700,130806],["20260330",81300,120028],["20260331",85700,275283],["20260401",90000,162517],["20260402",87600,248871],["20260403",94100,250083],["20260406",89000,154952],["20260407",88300,103368],["20260408",88800,170030],["20260409",87000,137390],["20260410",87800,97553],["20260413",87000,75256],["20260414",90600,159649],["20260415",89900,99259],["20260416",89200,113106],["20260417",90400,146797],["20260420",89200,75509],["20260421",90000,165879],["20260422",95300,331322],["20260423",95100,270689],["20260424",95300,155556],["20260427",92300,216229],["20260428",91900,160993],["20260429",90200,177882],["20260430",89500,167663],["20260504",89500,145689],["20260506",86500,248627],["20260507",84900,104496],["20260508",82600,107951],["20260511",81100,162350],["20260512",76000,230947],["20260513",73500,157943],["20260514",73000,131814],["20260515",69400,173475],["20260518",68600,101316],["20260519",67300,81556],["20260520",65400,81913],["20260521",68000,75419],["20260522",70200,77795],["20260526",70100,113424],["20260527",67500,84024],["20260528",64200,122225],["20260529",63200,114110],["20260601",62000,140684],["20260602",61400,90363],["20260604",62000,70412],["20260605",60000,67950],["20260608",60100,176117],["20260609",60900,84767],["20260610",61100,69570],["20260611",60000,83781],["20260612",61900,94980],["20260615",64300,95044],["20260616",64700,74614],["20260617",64900,120014],["20260618",62400,84280],["20260619",60600,73940],["20260622",57800,86328],["20260623",53600,130765],["20260624",55100,98061],["20260625",53600,55605],["20260626",49800,91530],["20260629",53900,53955],["20260630",52000,39773],["20260701",53600,30951],["20260702",51300,59093],["20260703",52300,63622],["20260706",52100,90824],["20260707",50800,91653],["20260708",47650,101875],["20260709",47000,44207],["20260710",48250,72364],["20260713",46450,74971],["20260714",44250,106902],["20260715",45600,55564],["20260716",45750,79412],["20260720",43450,53652],["20260721",43650,46081],["20260722",45600,66757],["20260723",48900,85745],["20260724",48900,101709],["20260727",50200,59744],["20260728",46350,70276],["20260729",44750,102442],["20260730",49050,140660]],"detail_json":"https://aikstockdata.com/data/public/s/439260.json","page_url":"https://aikstockdata.com/s/439260.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."}}