{"schema_version":"1.0","@type":"Dataset","code":"007690","name_ko":"국도화학","name":"국도화학(007690) 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",40950,36012],["20250723",40950,16978],["20250724",39600,25564],["20250725",39750,13545],["20250728",39300,36933],["20250729",38950,29823],["20250730",39450,20652],["20250731",40100,27114],["20250801",37600,37332],["20250804",38000,12280],["20250805",37400,17489],["20250806",37450,22299],["20250807",36400,48117],["20250808",36100,33699],["20250811",39150,77709],["20250812",38150,25967],["20250813",38300,17014],["20250814",38200,20430],["20250818",37350,15775],["20250819",37350,8539],["20250820",38150,40950],["20250821",38050,29727],["20250822",37300,23252],["20250825",38450,26186],["20250826",38900,30990],["20250827",38650,28871],["20250828",38000,16470],["20250829",36250,43930],["20250901",35950,32633],["20250902",35450,20155],["20250903",35800,7503],["20250904",36100,8302],["20250905",37000,17247],["20250908",36900,10195],["20250909",37400,10607],["20250910",37250,10092],["20250911",37450,11843],["20250912",37800,15867],["20250915",38200,16662],["20250916",37600,21789],["20250917",37350,20306],["20250918",38300,39753],["20250919",37200,13754],["20250922",36850,17377],["20250923",36800,10195],["20250924",35850,24973],["20250925",35900,11185],["20250926",35300,8805],["20250929",35350,9801],["20250930",35150,5021],["20251001",35150,4429],["20251002",35150,9164],["20251010",34200,21362],["20251013",34100,7844],["20251014",34550,10484],["20251015",34850,9232],["20251016",35200,14445],["20251017",35300,13681],["20251020",35200,11183],["20251021",34950,14589],["20251022",36100,21731],["20251023",35750,21213],["20251024",34050,67458],["20251027",33100,56423],["20251028",33600,17447],["20251029",33600,24972],["20251030",33100,22646],["20251031",32150,22162],["20251103",31700,30697],["20251104",32250,13744],["20251105",31400,17293],["20251106",32050,15549],["20251107",31400,8857],["20251110",32600,12208],["20251111",32300,5951],["20251112",33350,16336],["20251113",33850,21095],["20251114",33350,17134],["20251117",33150,7944],["20251118",31950,9376],["20251119",31750,9889],["20251120",32150,5235],["20251121",31100,22528],["20251124",30900,12124],["20251125",30900,4052],["20251126",31550,8979],["20251127",31050,8222],["20251128",31200,8562],["20251201",31100,12544],["20251202",31550,5324],["20251203",31750,8265],["20251204",31500,8634],["20251205",31650,12850],["20251208",31300,10690],["20251209",31700,8043],["20251210",31800,10680],["20251211",32100,8742],["20251212",32400,16394],["20251215",32250,9026],["20251216",32100,11222],["20251217",33200,17953],["20251218",32800,16126],["20251219",33150,6352],["20251222",33550,12226],["20251223",33550,13941],["20251224",33900,14313],["20251226",33350,9979],["20251229",32700,9671],["20251230",32700,14294],["20260102",31750,15539],["20260105",31600,11365],["20260106",32100,6915],["20260107",31800,8390],["20260108",31500,6983],["20260109",31700,3055],["20260112",32100,13717],["20260113",33400,12430],["20260114",34300,17742],["20260115",36500,57182],["20260116",35600,16056],["20260119",34800,19825],["20260120",35100,21851],["20260121",36250,39497],["20260122",36350,18926],["20260123",36150,14738],["20260126",34900,43186],["20260127",35550,12417],["20260128",37800,68439],["20260129",37050,17739],["20260130",36650,21322],["20260202",35500,14777],["20260203",37750,36379],["20260204",38400,20822],["20260205",38400,29886],["20260206",37750,13217],["20260209",37900,12126],["20260210",38500,14783],["20260211",38900,15155],["20260212",39550,18445],["20260213",39100,13749],["20260219",39700,27261],["20260220",39500,8917],["20260223",39750,14418],["20260224",40100,15642],["20260225",40600,20452],["20260226",40150,12816],["20260227",39750,21755],["20260303",37900,20597],["20260304",34250,26485],["20260305",36100,16585],["20260306",35500,11704],["20260309",35300,21421],["20260310",34900,11791],["20260311",36200,14370],["20260312",36850,12688],["20260313",36100,5758],["20260316",35200,8689],["20260317",36050,9971],["20260318",37200,11303],["20260319",36450,7723],["20260320",37800,9708],["20260323",35700,16243],["20260324",36200,6026],["20260325",36000,5671],["20260326",35950,11464],["20260327",36850,8496],["20260330",36150,3699],["20260331",35450,9224],["20260401",35850,7143],["20260402",35200,8886],["20260403",36050,8382],["20260406",35500,10168],["20260407",35250,12660],["20260408",37450,25728],["20260409",38150,21169],["20260410",38300,15427],["20260413",39200,18247],["20260414",39600,14288],["20260415",39100,7958],["20260416",40000,15964],["20260417",42500,59035],["20260420",43300,25447],["20260421",41450,32739],["20260422",39550,30209],["20260423",40750,15855],["20260424",41600,23612],["20260427",42100,18341],["20260428",41550,21226],["20260429",44350,48099],["20260430",41800,27556],["20260504",40900,50740],["20260506",39650,28388],["20260507",39300,18160],["20260508",38750,22478],["20260511",38100,41134],["20260512",38450,50684],["20260513",37900,25251],["20260514",39700,34069],["20260515",38350,23519],["20260518",36450,21034],["20260519",35650,14361],["20260520",34600,15506],["20260521",35100,7122],["20260522",35650,13066],["20260526",35400,9511],["20260527",34000,11086],["20260528",33550,10294],["20260529",33200,17644],["20260601",32100,16544],["20260602",31750,13014],["20260604",31200,15272],["20260605",30800,12970],["20260608",30100,22168],["20260609",31250,9362],["20260610",31250,9458],["20260611",31450,12301],["20260612",31950,14335],["20260615",37300,69445],["20260616",36850,33194],["20260617",37150,25254],["20260618",36000,11746],["20260619",34150,16990],["20260622",33600,10810],["20260623",31750,9201],["20260624",32650,19656],["20260625",33150,16191],["20260626",32050,18105],["20260629",33850,10889],["20260630",35000,17868],["20260701",34700,23160],["20260702",34600,17714],["20260703",34700,23930],["20260706",37250,47986],["20260707",36300,20586],["20260708",35500,25772],["20260709",35650,10684],["20260710",36400,11444],["20260713",35500,14911],["20260714",35900,19768],["20260715",36400,15400],["20260716",38050,34338],["20260720",40000,69900],["20260721",38850,26887],["20260722",37250,20882],["20260723",39450,26970],["20260724",38950,119169],["20260727",38800,86854],["20260728",36550,32359],["20260729",34700,53963],["20260730",36800,38682]],"detail_json":"https://aikstockdata.com/data/public/s/007690.json","page_url":"https://aikstockdata.com/s/007690.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."}}