{"schema_version":"1.0","@type":"Dataset","code":"014440","name_ko":"영보화학","name":"영보화학(014440) 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",4540,54609],["20250723",4535,71218],["20250724",4520,28098],["20250725",4495,46857],["20250728",4410,89611],["20250729",4500,60300],["20250730",4535,37204],["20250731",4515,32124],["20250801",4360,79563],["20250804",4405,23849],["20250805",4440,26928],["20250806",4480,31310],["20250807",4495,25771],["20250808",4460,17088],["20250811",4435,25805],["20250812",4425,25882],["20250813",4405,16562],["20250814",4415,70320],["20250818",4325,78048],["20250819",4330,35804],["20250820",4325,36044],["20250821",4370,31295],["20250822",4300,41611],["20250825",4350,34783],["20250826",4355,16334],["20250827",4290,59733],["20250828",4290,46002],["20250829",4290,40633],["20250901",4250,94946],["20250902",4270,9057],["20250903",4270,13436],["20250904",4325,25010],["20250905",4345,37257],["20250908",4390,32587],["20250909",4425,31274],["20250910",4435,20278],["20250911",4430,48860],["20250912",4440,19428],["20250915",4440,24783],["20250916",4430,28547],["20250917",4410,28425],["20250918",4420,16884],["20250919",4430,25283],["20250922",4430,32666],["20250923",4420,26397],["20250924",4410,29092],["20250925",4400,11592],["20250926",4370,35336],["20250929",4385,23065],["20250930",4385,28004],["20251001",4375,14443],["20251002",4385,26424],["20251010",4385,30178],["20251013",4400,31895],["20251014",4370,64102],["20251015",4415,39945],["20251016",4425,77699],["20251017",4415,42000],["20251020",4430,39136],["20251021",4465,65495],["20251022",4515,67689],["20251023",4510,57764],["20251024",4555,68673],["20251027",4555,52398],["20251028",4545,38672],["20251029",4495,35573],["20251030",4490,35782],["20251031",4475,47259],["20251103",4410,64014],["20251104",4395,44825],["20251105",4400,84718],["20251106",4430,41487],["20251107",4400,44894],["20251110",4445,40750],["20251111",4440,32758],["20251112",4490,41611],["20251113",4590,117198],["20251114",4570,61854],["20251117",4540,48250],["20251118",4500,65086],["20251119",4495,43503],["20251120",4525,43876],["20251121",4540,85924],["20251124",4620,118971],["20251125",4815,253744],["20251126",4790,145619],["20251127",4785,47119],["20251128",4830,81378],["20251201",4945,99995],["20251202",4940,78908],["20251203",4945,58173],["20251204",4945,44995],["20251205",5000,123272],["20251208",4915,98288],["20251209",5000,150298],["20251210",5020,98727],["20251211",4975,58627],["20251212",5050,78524],["20251215",5060,80645],["20251216",5000,119661],["20251217",5060,64619],["20251218",5130,84971],["20251219",5310,139597],["20251222",5310,101664],["20251223",5290,70991],["20251224",5290,65766],["20251226",5370,164149],["20251229",4980,169626],["20251230",4830,112774],["20260102",4695,342442],["20260105",4615,99539],["20260106",4660,51720],["20260107",4595,94303],["20260108",4530,53215],["20260109",4550,70244],["20260112",4575,45673],["20260113",4585,58631],["20260114",4620,51092],["20260115",4610,42314],["20260116",4570,64484],["20260119",4595,51075],["20260120",4605,75887],["20260121",4670,116588],["20260122",4695,75315],["20260123",4665,99035],["20260126",4670,57375],["20260127",4730,67162],["20260128",4670,87061],["20260129",4665,92587],["20260130",4665,98016],["20260202",4595,116386],["20260203",4665,53698],["20260204",4675,68244],["20260205",4735,90092],["20260206",4655,130471],["20260209",4680,74028],["20260210",4750,61622],["20260211",4810,61543],["20260212",4860,68297],["20260213",4910,80658],["20260219",4960,68286],["20260220",4970,51255],["20260223",5000,136579],["20260224",4920,89901],["20260225",4980,66817],["20260226",4920,124665],["20260227",4890,80131],["20260303",4860,90368],["20260304",4485,143848],["20260305",4785,47734],["20260306",4750,62582],["20260309",4680,35829],["20260310",4715,45301],["20260311",4680,74570],["20260312",4740,13818],["20260313",4740,40229],["20260316",4710,29392],["20260317",4720,33579],["20260318",4695,41404],["20260319",4615,83152],["20260320",4685,27157],["20260323",4665,33237],["20260324",4685,38714],["20260325",4695,16557],["20260326",4690,35638],["20260327",4680,22537],["20260330",4635,35256],["20260331",4585,64263],["20260401",4630,37419],["20260402",4575,59650],["20260403",4575,27447],["20260406",4575,22389],["20260407",4585,18295],["20260408",4600,41670],["20260409",4575,21961],["20260410",4625,34632],["20260413",4625,24417],["20260414",4790,301973],["20260415",4800,200882],["20260416",4820,59709],["20260417",4795,89168],["20260420",4720,142376],["20260421",4725,75163],["20260422",4725,29770],["20260423",4720,36463],["20260424",4750,27200],["20260427",4745,79643],["20260428",4805,54309],["20260429",4795,47315],["20260430",4775,50672],["20260504",4795,62747],["20260506",4730,65574],["20260507",4705,41689],["20260508",4760,47371],["20260511",4760,44924],["20260512",4710,56842],["20260513",4705,33953],["20260514",4725,26731],["20260515",4720,80430],["20260518",4695,65753],["20260519",4680,41104],["20260520",4650,37938],["20260521",4600,69536],["20260522",4665,24229],["20260526",4585,63495],["20260527",4520,74226],["20260528",4490,48613],["20260529",4465,55090],["20260601",4420,16914],["20260602",4405,48241],["20260604",4470,15265],["20260605",4425,15168],["20260608",4325,43279],["20260609",4475,18664],["20260610",4460,17359],["20260611",4535,23573],["20260612",4605,45731],["20260615",4615,63801],["20260616",4595,41594],["20260617",4575,13029],["20260618",4590,26992],["20260619",4485,25543],["20260622",4485,8403],["20260623",4395,25022],["20260624",4400,19412],["20260625",4445,21990],["20260626",4335,29678],["20260629",4490,13817],["20260630",4480,12499],["20260701",4525,14133],["20260702",4540,27067],["20260703",4515,12630],["20260706",4515,19215],["20260707",4505,15458],["20260708",4505,11170],["20260709",4530,9669],["20260710",4560,36658],["20260713",4495,14603],["20260714",4540,25662],["20260715",4545,12986],["20260716",4530,4394],["20260720",4495,8066],["20260721",4515,22555],["20260722",4500,7089],["20260723",4535,12909],["20260724",4515,11257],["20260727",4515,5386],["20260728",4470,15751],["20260729",4450,25614],["20260730",4455,12546]],"detail_json":"https://aikstockdata.com/data/public/s/014440.json","page_url":"https://aikstockdata.com/s/014440.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."}}