{"schema_version":"1.0","@type":"Dataset","code":"005290","name_ko":"동진쎄미켐","name":"동진쎄미켐(005290) 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",30650,415750],["20250723",30700,298301],["20250724",30400,314812],["20250725",29800,274546],["20250728",32550,2144738],["20250729",32700,843500],["20250730",32250,676406],["20250731",31700,547434],["20250801",29650,638714],["20250804",29600,327630],["20250805",29800,261069],["20250806",29400,448646],["20250807",30400,818780],["20250808",31200,514847],["20250811",31700,275593],["20250812",31700,505642],["20250813",32500,421343],["20250814",32450,318054],["20250818",31150,241768],["20250819",30900,212483],["20250820",30150,268303],["20250821",29850,250376],["20250822",29750,165721],["20250825",30000,157171],["20250826",30000,160485],["20250827",29900,150793],["20250828",29750,206457],["20250829",29950,406973],["20250901",28000,736272],["20250902",28200,232820],["20250903",28400,165575],["20250904",28850,224760],["20250905",28750,226827],["20250908",29250,175929],["20250909",31700,1029752],["20250910",33150,992372],["20250911",33600,691531],["20250912",36200,2234862],["20250915",37200,1128761],["20250916",37650,581157],["20250917",37300,451509],["20250918",38500,996764],["20250919",38950,538973],["20250922",41350,1153979],["20250923",41350,587549],["20250924",41850,634049],["20250925",41500,529861],["20250926",40400,619931],["20250929",40900,313319],["20250930",41150,402315],["20251001",43150,771159],["20251002",44000,1383824],["20251010",46850,1090982],["20251013",45650,625689],["20251014",43850,753919],["20251015",44700,360839],["20251016",44300,328935],["20251017",43150,577575],["20251020",42650,472729],["20251021",42250,595974],["20251022",41850,581447],["20251023",41850,312251],["20251024",42900,530892],["20251027",43000,479813],["20251028",42100,444681],["20251029",43300,464732],["20251030",42400,530108],["20251031",42800,332172],["20251103",42750,427672],["20251104",42400,441304],["20251105",39100,851999],["20251106",37500,766440],["20251107",35800,776698],["20251110",36400,458253],["20251111",36200,532765],["20251112",35700,386592],["20251113",35650,392446],["20251114",34650,655430],["20251117",35350,292300],["20251118",33700,374412],["20251119",33200,258427],["20251120",33550,340285],["20251121",31600,305952],["20251124",31950,158323],["20251125",33450,336116],["20251126",34500,440313],["20251127",34950,321237],["20251128",36150,588453],["20251201",40150,3076708],["20251202",38950,1723665],["20251203",38550,814609],["20251204",36750,947976],["20251205",36850,575483],["20251208",39100,1420148],["20251209",38650,439766],["20251210",38350,490036],["20251211",37900,639748],["20251212",37750,557541],["20251215",36550,308596],["20251216",35450,356391],["20251217",37450,479339],["20251218",36700,294716],["20251219",37050,318516],["20251222",37800,410397],["20251223",37900,327308],["20251224",37450,260423],["20251226",38150,508709],["20251229",36750,636217],["20251230",36650,386110],["20260102",39650,993429],["20260105",40700,976415],["20260106",41100,641108],["20260107",41050,1605484],["20260108",40900,1114891],["20260109",40200,684104],["20260112",40300,566873],["20260113",39900,527107],["20260114",40400,443466],["20260115",40550,506735],["20260116",40100,565622],["20260119",39450,420519],["20260120",39450,414097],["20260121",40500,648493],["20260122",40450,724660],["20260123",40900,555025],["20260126",42500,1315587],["20260127",43600,1074971],["20260128",48450,2279660],["20260129",51400,2659951],["20260130",56000,2995581],["20260202",51000,1541396],["20260203",55200,880626],["20260204",54100,714887],["20260205",51500,749841],["20260206",51400,720583],["20260209",53200,580298],["20260210",50700,452547],["20260211",50500,429695],["20260212",52700,579067],["20260213",51500,388378],["20260219",54500,711631],["20260220",54700,513513],["20260223",52500,721744],["20260224",53700,464088],["20260225",53000,414895],["20260226",55300,842444],["20260227",54900,715397],["20260303",52900,1342237],["20260304",45150,1027453],["20260305",51700,1079173],["20260306",55000,1135254],["20260309",49350,755044],["20260310",52600,643116],["20260311",50300,596318],["20260312",50800,519470],["20260313",50100,481387],["20260316",50100,328024],["20260317",49250,597186],["20260318",51200,581430],["20260319",48550,665073],["20260320",49800,430638],["20260323",44950,708628],["20260324",48200,671057],["20260325",50000,584343],["20260326",46950,495878],["20260327",46500,525099],["20260330",44000,381851],["20260331",44250,787452],["20260401",48550,440563],["20260402",46200,714915],["20260403",46000,390752],["20260406",45000,477394],["20260407",44750,690785],["20260408",47900,1298968],["20260409",45050,2424287],["20260410",49500,5977913],["20260413",52200,2168331],["20260414",52300,1190997],["20260415",56500,2202887],["20260416",56800,894389],["20260417",55300,439398],["20260420",53800,634441],["20260421",54700,529886],["20260422",60400,3292951],["20260423",60300,1552026],["20260424",63200,1317185],["20260427",60800,1146625],["20260428",58800,756834],["20260429",58400,519658],["20260430",56600,493880],["20260504",58900,516855],["20260506",59100,608738],["20260507",61000,1891498],["20260508",59600,443974],["20260511",58900,553652],["20260512",56200,1430185],["20260513",57700,592162],["20260514",58000,533552],["20260515",52900,624975],["20260518",56100,740035],["20260519",57600,1186984],["20260520",55700,503787],["20260521",62000,1427429],["20260522",62300,619694],["20260526",66000,1554097],["20260527",60700,1046374],["20260528",57700,759748],["20260529",54700,747043],["20260601",53900,888326],["20260602",51800,613655],["20260604",59700,2176189],["20260605",54900,658267],["20260608",48750,576792],["20260609",53600,725690],["20260610",52200,566697],["20260611",55400,1696771],["20260612",59000,2180164],["20260615",60900,1047321],["20260616",60300,708558],["20260617",64500,2177992],["20260618",62600,723889],["20260619",60300,810468],["20260622",63800,984717],["20260623",57000,840453],["20260624",57400,722028],["20260625",56600,580950],["20260626",55000,789429],["20260629",56100,522454],["20260630",58300,813487],["20260701",56500,1043397],["20260702",50700,566146],["20260703",50600,512190],["20260706",49050,442053],["20260707",46150,493504],["20260708",42650,599945],["20260709",43100,752591],["20260710",47150,339580],["20260713",44800,445116],["20260714",43750,390246],["20260715",46450,369936],["20260716",43600,246843],["20260720",42150,352243],["20260721",42150,238621],["20260722",42300,381339],["20260723",45400,381338],["20260724",41250,331339],["20260727",42500,297915],["20260728",36500,470205],["20260729",34300,878608],["20260730",33150,614289]],"detail_json":"https://aikstockdata.com/data/public/s/005290.json","page_url":"https://aikstockdata.com/s/005290.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."}}