{"schema_version":"1.0","@type":"Dataset","code":"004650","name_ko":"창해에탄올","name":"창해에탄올(004650) 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",10690,61947],["20250723",10670,24166],["20250724",10650,36378],["20250725",10510,28046],["20250728",10410,36699],["20250729",10470,16623],["20250730",10530,16445],["20250731",10590,25874],["20250801",10270,47297],["20250804",10380,17130],["20250805",10430,13711],["20250806",10530,13471],["20250807",10470,6638],["20250808",10600,26550],["20250811",10430,13713],["20250812",10390,13744],["20250813",10330,9670],["20250814",10240,15153],["20250818",10140,18748],["20250819",10060,12241],["20250820",10130,25331],["20250821",10140,7512],["20250822",10030,10864],["20250825",10090,18359],["20250826",10030,21113],["20250827",10090,8678],["20250828",10020,22011],["20250829",10020,13097],["20250901",10020,14611],["20250902",10040,26617],["20250903",10020,10793],["20250904",10060,6830],["20250905",9940,38857],["20250908",10040,17283],["20250909",10080,7871],["20250910",10110,18624],["20250911",10020,36271],["20250912",10070,21251],["20250915",10100,9433],["20250916",10020,13759],["20250917",10030,11887],["20250918",10020,11631],["20250919",10080,12650],["20250922",10040,11294],["20250923",10010,9562],["20250924",9970,34415],["20250925",9980,13179],["20250926",9950,24227],["20250929",9920,8248],["20250930",9890,15317],["20251001",9860,9668],["20251002",9950,9237],["20251010",9920,21480],["20251013",9850,14716],["20251014",9870,13753],["20251015",9960,14048],["20251016",9990,11322],["20251017",9900,13085],["20251020",9880,9175],["20251021",9890,15304],["20251022",9910,9662],["20251023",9910,10916],["20251024",9960,14474],["20251027",9860,35576],["20251028",9880,9855],["20251029",9780,30132],["20251030",9710,22236],["20251031",9680,19627],["20251103",9650,14603],["20251104",9630,14657],["20251105",9510,35155],["20251106",9710,15309],["20251107",9760,30665],["20251110",9980,35452],["20251111",10000,23944],["20251112",10100,16204],["20251113",10160,25630],["20251114",10150,15998],["20251117",10100,21361],["20251118",10000,17176],["20251119",10100,18408],["20251120",10100,33446],["20251121",10110,25097],["20251124",10170,15131],["20251125",10280,127547],["20251126",10300,10815],["20251127",10330,11272],["20251128",10390,16078],["20251201",10370,10040],["20251202",10390,9857],["20251203",10390,11589],["20251204",10450,19017],["20251205",10490,16103],["20251208",10460,7770],["20251209",10360,15522],["20251210",10330,15095],["20251211",10430,9753],["20251212",10380,28203],["20251215",10470,13881],["20251216",10410,22248],["20251217",10450,12004],["20251218",10330,13436],["20251219",10390,14160],["20251222",10390,17120],["20251223",10310,23429],["20251224",10310,21750],["20251226",10330,62198],["20251229",9850,33246],["20251230",9820,36765],["20260102",9720,16015],["20260105",9730,18470],["20260106",9770,15775],["20260107",9590,41006],["20260108",9480,24614],["20260109",9590,9672],["20260112",9550,9951],["20260113",9530,16980],["20260114",9530,11491],["20260115",9460,15523],["20260116",9430,12939],["20260119",9530,34968],["20260120",9740,35725],["20260121",9710,18786],["20260122",9730,15511],["20260123",9750,16547],["20260126",9700,15254],["20260127",9690,27284],["20260128",9580,32208],["20260129",9750,34603],["20260130",9720,23896],["20260202",9690,42862],["20260203",9720,20964],["20260204",9750,18532],["20260205",9690,19954],["20260206",9690,22938],["20260209",9760,19214],["20260210",9890,30086],["20260211",9910,28931],["20260212",10010,38297],["20260213",9980,17853],["20260219",9990,27164],["20260220",9980,26771],["20260223",10180,63267],["20260224",10020,18691],["20260225",9990,20950],["20260226",9830,40291],["20260227",9840,52064],["20260303",9650,48786],["20260304",9300,63681],["20260305",9500,36521],["20260306",9510,16704],["20260309",9390,38890],["20260310",9440,18808],["20260311",9600,18536],["20260312",9610,11337],["20260313",9570,11957],["20260316",9620,17838],["20260317",9650,6330],["20260318",9690,14082],["20260319",9580,15762],["20260320",9700,24391],["20260323",9630,37482],["20260324",9760,28370],["20260325",9750,15067],["20260326",9820,18097],["20260327",9720,17155],["20260330",9680,37446],["20260331",9550,20039],["20260401",9600,25832],["20260402",9490,32999],["20260403",10500,4460155],["20260406",10360,5653264],["20260407",12010,16811599],["20260408",10460,1936828],["20260409",10870,4328775],["20260410",10740,606022],["20260413",11070,3603924],["20260414",11180,709600],["20260415",10780,328023],["20260416",10800,633676],["20260417",10910,206490],["20260420",10880,275285],["20260421",10620,185329],["20260422",10600,133676],["20260423",10600,618558],["20260424",10550,109493],["20260427",10620,96194],["20260428",10560,79862],["20260429",10500,88050],["20260430",10520,534960],["20260504",10520,96622],["20260506",10270,129944],["20260507",10360,59884],["20260508",10400,52864],["20260511",10220,87035],["20260512",9980,147324],["20260513",9900,70071],["20260514",10000,57973],["20260515",9810,67437],["20260518",9740,55380],["20260519",9660,57619],["20260520",9480,50293],["20260521",9580,62930],["20260522",9800,54849],["20260526",9670,34462],["20260527",9450,64632],["20260528",9460,34159],["20260529",9370,55066],["20260601",9210,54994],["20260602",9220,47755],["20260604",9150,30254],["20260605",9120,16642],["20260608",8870,79481],["20260609",9150,42670],["20260610",9070,15875],["20260611",9120,30676],["20260612",9220,26664],["20260615",9280,35752],["20260616",9340,24067],["20260617",9260,19445],["20260618",9160,28324],["20260619",9100,42521],["20260622",9010,92285],["20260623",9040,61094],["20260624",9460,268250],["20260625",9150,117594],["20260626",8950,73301],["20260629",9220,30784],["20260630",9030,26362],["20260701",9210,32515],["20260702",9310,35283],["20260703",9380,41827],["20260706",9390,37763],["20260707",9300,31428],["20260708",9310,17936],["20260709",9290,28427],["20260710",9370,19644],["20260713",9280,20978],["20260714",9190,31874],["20260715",9280,15778],["20260716",9250,16304],["20260720",9160,24609],["20260721",9210,20134],["20260722",9220,27295],["20260723",9350,11531],["20260724",9360,28336],["20260727",9380,23623],["20260728",9260,23354],["20260729",9020,70947],["20260730",9190,30756]],"detail_json":"https://aikstockdata.com/data/public/s/004650.json","page_url":"https://aikstockdata.com/s/004650.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."}}