{"schema_version":"1.0","@type":"Dataset","code":"003350","name_ko":"한국화장품제조","name":"한국화장품제조(003350) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",61400,68137],["20250723",64900,139003],["20250724",61800,83992],["20250725",62400,45115],["20250728",61100,58974],["20250729",62000,42107],["20250730",60900,25866],["20250731",64000,123561],["20250801",63000,74332],["20250804",65000,86846],["20250805",65200,70060],["20250806",67500,197695],["20250807",69900,131551],["20250808",67000,124648],["20250811",64200,68583],["20250812",64300,75955],["20250813",62600,74554],["20250814",63600,51509],["20250818",62200,53726],["20250819",60300,75600],["20250820",60300,51851],["20250821",59100,44368],["20250822",58500,45742],["20250825",58300,34423],["20250826",58600,77973],["20250827",56800,41303],["20250828",57300,27651],["20250829",57500,24859],["20250901",58700,43269],["20250902",58800,73424],["20250903",60000,36406],["20250904",59500,28076],["20250905",59400,24453],["20250908",59300,14256],["20250909",59900,39401],["20250910",60400,32042],["20250911",60600,33240],["20250912",59800,50996],["20250915",58400,30491],["20250916",57100,39994],["20250917",58600,24995],["20250918",59900,72734],["20250919",59300,29465],["20250922",60200,36989],["20250923",58700,39991],["20250924",58800,25744],["20250925",58400,20585],["20250926",58100,20872],["20250929",58100,15999],["20250930",57900,18863],["20251001",57700,12125],["20251002",55400,49303],["20251010",54000,31135],["20251013",53700,13919],["20251014",52000,29448],["20251015",52900,12203],["20251016",52300,16055],["20251017",52100,17162],["20251020",53400,19891],["20251021",52800,23033],["20251022",52900,12710],["20251023",53600,25155],["20251024",53500,21057],["20251027",54000,15545],["20251028",53800,16385],["20251029",52700,17709],["20251030",56000,451962],["20251031",54000,48601],["20251103",54500,59942],["20251104",54100,26389],["20251105",52300,39788],["20251106",51300,11717],["20251107",51600,26399],["20251110",51100,18350],["20251111",49700,19400],["20251112",50000,8649],["20251113",50200,8257],["20251114",53000,85044],["20251117",52600,38324],["20251118",50600,23015],["20251119",52000,47302],["20251120",53900,44002],["20251121",53200,42172],["20251124",52400,16739],["20251125",50600,27697],["20251126",51000,10937],["20251127",51100,6402],["20251128",52300,19825],["20251201",51900,12207],["20251202",51100,8263],["20251203",50900,11183],["20251204",49800,21112],["20251205",50000,9135],["20251208",50000,9371],["20251209",50000,7000],["20251210",49800,17410],["20251211",49750,7614],["20251212",49850,4027],["20251215",49300,10543],["20251216",50100,15207],["20251217",49450,7542],["20251218",49250,11233],["20251219",49100,6410],["20251222",49800,7595],["20251223",49700,7467],["20251224",49400,7040],["20251226",49200,21371],["20251229",49000,10618],["20251230",48900,16144],["20260102",51800,164628],["20260105",50300,85969],["20260106",49200,52042],["20260107",49900,171132],["20260108",49400,35373],["20260109",49400,28513],["20260112",48800,27809],["20260113",47900,32415],["20260114",48200,18549],["20260115",47700,30163],["20260116",47750,23941],["20260119",46750,38150],["20260120",47350,30548],["20260121",46950,22736],["20260122",48650,89128],["20260123",49200,38575],["20260126",49400,38112],["20260127",49500,24185],["20260128",49800,47618],["20260129",49650,64181],["20260130",49650,82920],["20260202",49200,53366],["20260203",49300,32472],["20260204",51000,55544],["20260205",51000,40318],["20260206",50500,41049],["20260209",52400,82743],["20260210",53500,57974],["20260211",52300,34229],["20260212",52500,26482],["20260213",52400,30073],["20260219",52900,25351],["20260220",52300,32432],["20260223",54100,66166],["20260224",54300,39867],["20260225",53400,42672],["20260226",53900,104793],["20260227",53000,54462],["20260303",49900,43047],["20260304",45200,55216],["20260305",48300,42667],["20260306",52100,46147],["20260309",47400,37341],["20260310",49150,30881],["20260311",47500,35921],["20260312",48350,8296],["20260313",48300,19661],["20260316",45900,41419],["20260317",46300,30545],["20260318",45350,63101],["20260319",43800,29741],["20260320",46100,27666],["20260323",43450,28551],["20260324",44450,14532],["20260325",45200,7735],["20260326",44800,9817],["20260327",45900,20922],["20260330",43700,14736],["20260331",43850,13071],["20260401",45600,14524],["20260402",44600,35604],["20260403",43400,28305],["20260406",43150,19359],["20260407",42950,18784],["20260408",44400,26665],["20260409",44700,15552],["20260410",48200,64507],["20260413",48200,0],["20260414",48200,0],["20260415",48200,0],["20260416",48200,0],["20260417",48200,0],["20260420",9400,241417],["20260421",9200,121596],["20260422",9360,108868],["20260423",9720,170266],["20260424",10280,1232723],["20260427",10660,403128],["20260428",10280,277402],["20260429",9980,316613],["20260430",10100,232524],["20260504",10090,125953],["20260506",9990,139440],["20260507",9630,287966],["20260508",9660,144410],["20260511",9800,267331],["20260512",9600,263788],["20260513",9360,125578],["20260514",10040,323530],["20260515",10290,1219399],["20260518",9560,338833],["20260519",9500,165811],["20260520",8900,162215],["20260521",9050,96650],["20260522",9630,140293],["20260526",9470,74982],["20260527",8920,184031],["20260528",8840,155307],["20260529",8740,69248],["20260601",8420,159997],["20260602",8210,85243],["20260604",8390,59217],["20260605",8210,62072],["20260608",7730,107936],["20260609",8340,95602],["20260610",8330,73727],["20260611",8220,74823],["20260612",8290,74862],["20260615",8270,59217],["20260616",8200,51877],["20260617",8290,60916],["20260618",8070,93501],["20260619",7960,181452],["20260622",7750,55713],["20260623",7190,100135],["20260624",7470,112716],["20260625",7080,73311],["20260626",7290,97288],["20260629",8160,146066],["20260630",8190,74151],["20260701",8160,56341],["20260702",8210,95980],["20260703",8520,99183],["20260706",8480,147124],["20260707",8480,191157],["20260708",8120,179517],["20260709",7620,88528],["20260710",8030,96040],["20260713",7790,137272],["20260714",7680,82159],["20260715",7960,116812],["20260716",7880,43407],["20260720",7480,55256],["20260721",7530,42268],["20260722",7250,117505],["20260723",7660,78392],["20260724",7750,66673],["20260727",8260,139581],["20260728",7920,126527],["20260729",7300,196268],["20260730",7750,106535]],"detail_json":"https://aikstockdata.com/data/public/s/003350.json","page_url":"https://aikstockdata.com/s/003350.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."}}