{"schema_version":"1.0","@type":"Dataset","code":"008730","name_ko":"율촌화학","name":"율촌화학(008730) 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",31450,1116531],["20250723",31250,193326],["20250724",33950,701032],["20250725",31350,258305],["20250728",35200,649327],["20250729",35750,284721],["20250730",35200,349469],["20250731",34250,272795],["20250801",33300,183529],["20250804",33500,143579],["20250805",34900,240648],["20250806",35000,236934],["20250807",35300,118543],["20250808",35350,131250],["20250811",36000,173476],["20250812",34250,146244],["20250813",33950,101919],["20250814",34200,144442],["20250818",33250,135792],["20250819",32950,94403],["20250820",32050,111685],["20250821",31900,107337],["20250822",32200,91671],["20250825",32000,75387],["20250826",31800,52287],["20250827",31350,146065],["20250828",30800,112432],["20250829",30100,139218],["20250901",29300,81709],["20250902",29050,79526],["20250903",29950,164383],["20250904",30450,130865],["20250905",30500,86313],["20250908",30250,58082],["20250909",30550,42620],["20250910",30300,69276],["20250911",30000,91587],["20250912",32500,314646],["20250915",33050,101979],["20250916",32200,84787],["20250917",31700,77641],["20250918",32200,83953],["20250919",31700,71262],["20250922",31200,62098],["20250923",31000,63520],["20250924",30300,71306],["20250925",30300,74117],["20250926",29650,98537],["20250929",29700,43278],["20250930",29300,39611],["20251001",29350,39307],["20251002",30400,109109],["20251010",29900,104716],["20251013",30000,83575],["20251014",30350,135291],["20251015",31000,68704],["20251016",34350,434183],["20251017",38150,941694],["20251020",37650,289336],["20251021",36350,327904],["20251022",36000,186342],["20251023",35100,135036],["20251024",36250,231229],["20251027",34650,217756],["20251028",34050,155700],["20251029",33350,154384],["20251030",32200,102468],["20251031",31650,89189],["20251103",33050,108839],["20251104",33500,144683],["20251105",32350,120769],["20251106",32000,94546],["20251107",31400,80959],["20251110",32000,51721],["20251111",32000,73040],["20251112",32600,49556],["20251113",32300,96207],["20251114",30750,102623],["20251117",30550,88016],["20251118",30300,63281],["20251119",30250,61144],["20251120",30850,49050],["20251121",29600,77571],["20251124",29000,66945],["20251125",28850,66429],["20251126",29500,52800],["20251127",29350,29274],["20251128",29700,53661],["20251201",29850,40784],["20251202",29900,32904],["20251203",30600,76586],["20251204",30550,61916],["20251205",30100,44487],["20251208",31250,269989],["20251209",30750,42454],["20251210",30550,60997],["20251211",30050,58822],["20251212",30100,31768],["20251215",30150,38994],["20251216",29500,56424],["20251217",29150,38183],["20251218",28050,90710],["20251219",27800,88020],["20251222",27900,51345],["20251223",27800,41440],["20251224",27400,127610],["20251226",26700,83078],["20251229",27000,86855],["20251230",25800,105189],["20260102",25550,64519],["20260105",26200,62260],["20260106",25950,130864],["20260107",25050,94818],["20260108",25350,113525],["20260109",25450,75152],["20260112",25650,72701],["20260113",25800,94143],["20260114",25200,77637],["20260115",25950,70439],["20260116",25450,60340],["20260119",27450,134317],["20260120",27000,70404],["20260121",26550,79193],["20260122",27500,111451],["20260123",27300,116273],["20260126",27600,81730],["20260127",27300,69734],["20260128",27700,108838],["20260129",27900,90430],["20260130",27150,101556],["20260202",26050,70380],["20260203",26950,62235],["20260204",27850,71406],["20260205",27200,89846],["20260206",26500,60228],["20260209",28350,173235],["20260210",27950,51212],["20260211",27600,41113],["20260212",28500,56243],["20260213",27650,44808],["20260219",28200,115493],["20260220",28050,65018],["20260223",27750,68529],["20260224",28250,114979],["20260225",27800,109409],["20260226",27400,102145],["20260227",26400,380902],["20260303",25200,132984],["20260304",22100,158745],["20260305",23700,92456],["20260306",25000,58982],["20260309",23700,59660],["20260310",25000,37909],["20260311",24450,57669],["20260312",25000,39754],["20260313",24750,42885],["20260316",24650,69603],["20260317",24950,29778],["20260318",25050,47924],["20260319",24150,61790],["20260320",24100,63247],["20260323",22300,101125],["20260324",23250,95470],["20260325",23700,98817],["20260326",23850,91062],["20260327",23950,59332],["20260330",23800,45471],["20260331",23300,76197],["20260401",24800,112056],["20260402",24800,213412],["20260403",23950,98753],["20260406",24900,86377],["20260407",25100,83418],["20260408",25400,70487],["20260409",25600,79896],["20260410",26650,101831],["20260413",26850,111500],["20260414",26600,88273],["20260415",26400,71889],["20260416",26600,67868],["20260417",26450,54851],["20260420",27250,233761],["20260421",28500,235738],["20260422",27700,153117],["20260423",26450,206586],["20260424",26500,82843],["20260427",26300,70704],["20260428",26800,87363],["20260429",26700,58917],["20260430",25750,93014],["20260504",26000,75775],["20260506",25400,76602],["20260507",24750,69262],["20260508",24300,100848],["20260511",23850,94432],["20260512",22800,102037],["20260513",22700,58346],["20260514",24150,112401],["20260515",23000,96212],["20260518",22400,116421],["20260519",21450,79467],["20260520",20600,116566],["20260521",21350,67203],["20260522",21750,71194],["20260526",21450,65954],["20260527",20250,115927],["20260528",20300,116343],["20260529",19640,118171],["20260601",18860,94662],["20260602",18010,150854],["20260604",18300,76989],["20260605",17500,83645],["20260608",16050,105109],["20260609",17210,96905],["20260610",17260,127590],["20260611",17700,123976],["20260612",18290,124859],["20260615",18830,71962],["20260616",18820,73824],["20260617",19300,138117],["20260618",17840,111479],["20260619",17480,107169],["20260622",16800,82097],["20260623",15630,68073],["20260624",15760,97346],["20260625",14980,88089],["20260626",14030,140328],["20260629",15950,122300],["20260630",15380,68090],["20260701",15320,68631],["20260702",15010,91915],["20260703",15250,101918],["20260706",15260,50036],["20260707",14980,76274],["20260708",13950,75937],["20260709",14040,110370],["20260710",14630,88482],["20260713",13970,65855],["20260714",13320,92071],["20260715",13730,67522],["20260716",13480,40168],["20260720",12900,61475],["20260721",12830,69375],["20260722",12860,55445],["20260723",13560,57590],["20260724",13670,56399],["20260727",13740,76490],["20260728",13070,40728],["20260729",11950,170355],["20260730",12520,154845]],"detail_json":"https://aikstockdata.com/data/public/s/008730.json","page_url":"https://aikstockdata.com/s/008730.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."}}