{"schema_version":"1.0","@type":"Dataset","code":"011780","name_ko":"금호석유화학","name":"금호석유화학(011780) 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",129200,79137],["20250723",127000,94902],["20250724",130000,200646],["20250725",124300,104175],["20250728",122500,62584],["20250729",122200,61197],["20250730",123600,67121],["20250731",122300,82370],["20250801",115900,161371],["20250804",112600,188408],["20250805",111600,240840],["20250806",113300,128495],["20250807",111700,132824],["20250808",110400,82619],["20250811",108600,96708],["20250812",108000,75953],["20250813",108000,88318],["20250814",108300,116544],["20250818",109100,56163],["20250819",107800,53259],["20250820",108700,59371],["20250821",112000,158436],["20250822",110000,50678],["20250825",113300,85249],["20250826",111800,56108],["20250827",111000,40340],["20250828",110400,38732],["20250829",109600,65621],["20250901",106900,89841],["20250902",106700,59176],["20250903",106600,69125],["20250904",106700,70122],["20250905",107800,53822],["20250908",108900,46151],["20250909",109800,57406],["20250910",109600,57080],["20250911",109500,105117],["20250912",109500,66567],["20250915",112400,118755],["20250916",109400,109847],["20250917",107800,80285],["20250918",109100,72672],["20250919",105700,157992],["20250922",105700,67569],["20250923",105400,59799],["20250924",104000,101482],["20250925",105100,87034],["20250926",103700,50703],["20250929",103600,70618],["20250930",104400,81733],["20251001",106700,160079],["20251002",107300,111275],["20251010",108600,116545],["20251013",107800,92332],["20251014",109000,85410],["20251015",109500,80883],["20251016",111100,114739],["20251017",112300,109699],["20251020",112600,84254],["20251021",111500,85914],["20251022",116500,168930],["20251023",115200,91686],["20251024",117000,72520],["20251027",118400,87935],["20251028",117500,67322],["20251029",116900,83313],["20251030",115400,86238],["20251031",116000,70895],["20251103",115900,65695],["20251104",115600,62271],["20251105",111900,117622],["20251106",115700,119121],["20251107",111700,111912],["20251110",114500,82506],["20251111",113000,80312],["20251112",120700,235602],["20251113",121000,122230],["20251114",121900,174603],["20251117",120100,67962],["20251118",115900,68952],["20251119",115700,62483],["20251120",118200,52682],["20251121",115500,44542],["20251124",113400,49784],["20251125",113600,36344],["20251126",118400,122422],["20251127",117300,45328],["20251128",116900,51246],["20251201",116600,53764],["20251202",119300,63716],["20251203",119500,43363],["20251204",119700,51932],["20251205",119100,57062],["20251208",121500,98222],["20251209",121700,38057],["20251210",121500,45313],["20251211",121300,87815],["20251212",123700,72636],["20251215",123400,56365],["20251216",121000,58829],["20251217",125500,139268],["20251218",121500,82226],["20251219",126400,129727],["20251222",124800,64350],["20251223",126000,70441],["20251224",125400,31279],["20251226",122600,67471],["20251229",121100,46671],["20251230",120700,41447],["20260102",117200,62284],["20260105",118700,54166],["20260106",119500,73004],["20260107",118600,50798],["20260108",116600,76679],["20260109",121700,124266],["20260112",135500,419965],["20260113",138700,186477],["20260114",139000,170013],["20260115",142400,197491],["20260116",140100,118120],["20260119",140700,95229],["20260120",142400,156139],["20260121",145500,184201],["20260122",145200,156946],["20260123",147200,148413],["20260126",144500,109624],["20260127",148200,125238],["20260128",147900,81163],["20260129",144900,196159],["20260130",144100,133490],["20260202",137000,117314],["20260203",138400,120226],["20260204",140200,72934],["20260205",137900,73652],["20260206",135100,56336],["20260209",138600,77128],["20260210",139000,75551],["20260211",139900,98775],["20260212",147000,194089],["20260213",144200,89620],["20260219",144200,95664],["20260220",145500,90494],["20260223",147000,125137],["20260224",151100,123279],["20260225",152900,149963],["20260226",153400,117189],["20260227",153400,132558],["20260303",138500,316337],["20260304",120700,211704],["20260305",122000,286049],["20260306",122500,136165],["20260309",114100,144811],["20260310",121800,111253],["20260311",125300,120036],["20260312",120000,172713],["20260313",116300,160645],["20260316",115100,64917],["20260317",122900,121492],["20260318",136300,250062],["20260319",134200,114898],["20260320",131900,130872],["20260323",126600,89220],["20260324",127400,72681],["20260325",130000,84528],["20260326",128000,72616],["20260327",126500,72366],["20260330",120400,141114],["20260331",117900,108885],["20260401",122500,106281],["20260402",118000,107602],["20260403",118000,103240],["20260406",120900,104895],["20260407",123500,78039],["20260408",129900,152434],["20260409",131000,126742],["20260410",131700,87380],["20260413",134100,114669],["20260414",133300,92831],["20260415",133700,71700],["20260416",137700,99738],["20260417",137600,74209],["20260420",136800,44463],["20260421",134800,76228],["20260422",139600,146172],["20260423",135900,92175],["20260424",133400,106890],["20260427",132200,103275],["20260428",137700,138345],["20260429",150200,338814],["20260430",146600,164317],["20260504",144400,99316],["20260506",140100,103663],["20260507",131800,195362],["20260508",150800,461748],["20260511",149300,174461],["20260512",142400,120324],["20260513",140300,61264],["20260514",149200,166384],["20260515",144700,209819],["20260518",143000,78482],["20260519",137600,67635],["20260520",131400,105717],["20260521",140500,85661],["20260522",141700,75657],["20260526",149700,200614],["20260527",140000,115404],["20260528",135800,104928],["20260529",132300,117916],["20260601",129200,86944],["20260602",128100,76669],["20260604",131900,65951],["20260605",127100,70520],["20260608",119100,68063],["20260609",120800,70471],["20260610",120000,109169],["20260611",119700,113761],["20260612",123200,63885],["20260615",134700,125140],["20260616",131900,76250],["20260617",135400,116139],["20260618",129000,75978],["20260619",125000,136283],["20260622",120000,60254],["20260623",113700,85678],["20260624",121300,92101],["20260625",116300,88430],["20260626",113900,97659],["20260629",120000,69758],["20260630",113300,99380],["20260701",116400,72420],["20260702",116900,100482],["20260703",115700,60840],["20260706",116800,48145],["20260707",117000,53712],["20260708",112500,71591],["20260709",111900,122836],["20260710",117400,78171],["20260713",117400,64222],["20260714",116100,122407],["20260715",117400,49024],["20260716",123500,116059],["20260720",117100,70934],["20260721",118000,44836],["20260722",117700,47963],["20260723",125100,89792],["20260724",124400,63095],["20260727",121500,70488],["20260728",115400,63177],["20260729",110000,84233],["20260730",113000,98257]],"detail_json":"https://aikstockdata.com/data/public/s/011780.json","page_url":"https://aikstockdata.com/s/011780.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."}}