{"schema_version":"1.0","@type":"Dataset","code":"005950","name_ko":"이수화학","name":"이수화학(005950) 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",6610,283570],["20250723",6550,77789],["20250724",6410,44232],["20250725",6320,40089],["20250728",6200,29912],["20250729",6140,35550],["20250730",6180,38437],["20250731",6130,28877],["20250801",5850,69360],["20250804",5940,45166],["20250805",6150,44111],["20250806",6180,32954],["20250807",6150,24953],["20250808",6170,16122],["20250811",6190,33063],["20250812",6070,32060],["20250813",5990,44489],["20250814",6030,18090],["20250818",5890,31889],["20250819",5850,25082],["20250820",5750,33666],["20250821",5750,24575],["20250822",5730,32728],["20250825",5750,13002],["20250826",5750,12735],["20250827",5680,15550],["20250828",5610,17741],["20250829",5500,25804],["20250901",5430,20375],["20250902",5480,16747],["20250903",5550,21926],["20250904",5550,12315],["20250905",5620,25447],["20250908",5600,13887],["20250909",5600,15395],["20250910",5600,26703],["20250911",5670,63400],["20250912",5760,44820],["20250915",5740,25513],["20250916",5670,25388],["20250917",5630,23493],["20250918",5720,19625],["20250919",5650,17227],["20250922",5590,30712],["20250923",5590,30110],["20250924",5530,33285],["20250925",5530,18707],["20250926",5460,24844],["20250929",5400,24097],["20250930",5300,32572],["20251001",5200,44731],["20251002",5250,20122],["20251010",5200,35870],["20251013",5200,43039],["20251014",5250,35528],["20251015",5370,31522],["20251016",5530,56435],["20251017",5850,164765],["20251020",5880,74115],["20251021",5810,94977],["20251022",7550,4290405],["20251023",9810,4040619],["20251024",12400,6412022],["20251027",11130,9940361],["20251028",12410,11730166],["20251029",11700,4380661],["20251030",10780,2528671],["20251031",10670,2061320],["20251103",10320,1685719],["20251104",10250,2114209],["20251105",9890,895065],["20251106",9970,1149135],["20251107",10360,881811],["20251110",10910,1559357],["20251111",9900,1441026],["20251112",10160,643520],["20251113",10090,417880],["20251114",9260,634911],["20251117",11420,9895148],["20251118",10200,2432575],["20251119",9960,2783696],["20251120",9920,765831],["20251121",9340,460244],["20251124",9200,345837],["20251125",8890,543584],["20251126",9150,741075],["20251127",8970,368078],["20251128",9090,309243],["20251201",9350,489385],["20251202",9340,362396],["20251203",9350,228748],["20251204",9190,234623],["20251205",9260,306296],["20251208",10140,3103433],["20251209",10050,1643036],["20251210",10120,999810],["20251211",9850,451099],["20251212",9890,260079],["20251215",9890,322337],["20251216",9300,365676],["20251217",9060,271820],["20251218",8870,172528],["20251219",8760,866965],["20251222",8880,246395],["20251223",8680,242437],["20251224",8490,311921],["20251226",8430,808263],["20251229",8550,207444],["20251230",8260,212282],["20260102",8180,223940],["20260105",8420,342350],["20260106",8290,180209],["20260107",8150,252662],["20260108",7990,171390],["20260109",8030,118026],["20260112",8200,188950],["20260113",8370,253393],["20260114",8150,135872],["20260115",8290,179550],["20260116",8110,255336],["20260119",9600,5951751],["20260120",9120,1716357],["20260121",8700,875785],["20260122",9960,6648478],["20260123",9400,1395546],["20260126",9690,929350],["20260127",9520,607957],["20260128",9510,617491],["20260129",9410,478466],["20260130",9150,543659],["20260202",8960,348732],["20260203",9480,463034],["20260204",9720,810087],["20260205",9280,408143],["20260206",8850,334986],["20260209",9290,280202],["20260210",9070,198332],["20260211",8900,190610],["20260212",8990,209351],["20260213",9090,429774],["20260219",9410,473441],["20260220",9240,307330],["20260223",9190,346057],["20260224",9680,1155661],["20260225",9790,1183987],["20260226",9570,861498],["20260227",9430,441532],["20260303",8610,570450],["20260304",7160,545172],["20260305",8180,282108],["20260306",8340,182837],["20260309",7830,234300],["20260310",8190,140647],["20260311",8050,179193],["20260312",8090,136428],["20260313",8010,103785],["20260316",7820,113951],["20260317",7990,118993],["20260318",8050,101974],["20260319",7820,137222],["20260320",8070,123965],["20260323",7700,151882],["20260324",7920,104665],["20260325",8050,122695],["20260326",7880,132519],["20260327",7980,132293],["20260330",7900,87807],["20260331",7700,126198],["20260401",8010,160758],["20260402",7590,208736],["20260403",7820,89839],["20260406",7850,192055],["20260407",7800,181749],["20260408",8150,185254],["20260409",7980,125919],["20260410",8090,109557],["20260413",7940,117886],["20260414",8060,95296],["20260415",8290,232800],["20260416",8400,237397],["20260417",9100,1507182],["20260420",9000,477377],["20260421",9250,711255],["20260422",9270,318787],["20260423",8970,541737],["20260424",9340,604318],["20260427",9660,692049],["20260428",9800,756889],["20260429",11850,11801103],["20260430",11130,1874657],["20260504",11270,1378352],["20260506",10850,999719],["20260507",10750,805904],["20260508",10200,514200],["20260511",9880,504162],["20260512",9360,659538],["20260513",9880,947177],["20260514",10260,597622],["20260515",10010,5206928],["20260518",10790,4131142],["20260519",12200,5509436],["20260520",14080,11079635],["20260521",15850,8294375],["20260522",16240,4076230],["20260526",16510,1955062],["20260527",15950,1582594],["20260528",15550,1261713],["20260529",13830,1603526],["20260601",13250,1059981],["20260602",12720,628168],["20260604",12130,832458],["20260605",12240,734533],["20260608",10990,813034],["20260609",11620,639331],["20260610",12310,959393],["20260611",15220,3637616],["20260612",16700,3198748],["20260615",15340,1396820],["20260616",14180,930529],["20260617",13910,728911],["20260618",14590,1317706],["20260619",13400,965173],["20260622",13070,601388],["20260623",11650,481974],["20260624",11580,538422],["20260625",12120,564161],["20260626",11310,617058],["20260629",12860,707486],["20260630",13340,526370],["20260701",13230,407182],["20260702",13550,592632],["20260703",14120,1981028],["20260706",13300,1334452],["20260707",12800,426210],["20260708",12040,449737],["20260709",12510,1140022],["20260710",13550,525825],["20260713",13820,1224540],["20260714",14000,561009],["20260715",13600,510241],["20260716",12930,350504],["20260720",12150,246534],["20260721",12600,375419],["20260722",13400,447447],["20260723",14850,1477696],["20260724",14180,706412],["20260727",13620,424062],["20260728",12250,419886],["20260729",11090,604369],["20260730",11440,309716]],"detail_json":"https://aikstockdata.com/data/public/s/005950.json","page_url":"https://aikstockdata.com/s/005950.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."}}