{"schema_version":"1.0","@type":"Dataset","code":"014530","name_ko":"극동유화","name":"극동유화(014530) 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",3570,151410],["20250723",3575,92777],["20250724",3525,122652],["20250725",3525,56706],["20250728",3495,94432],["20250729",3500,95785],["20250730",3520,77095],["20250731",3530,61819],["20250801",3395,357731],["20250804",3430,71751],["20250805",3450,67745],["20250806",3490,99245],["20250807",3480,65284],["20250808",3470,78171],["20250811",3460,117754],["20250812",3460,44489],["20250813",3430,124903],["20250814",3410,100990],["20250818",3400,102262],["20250819",3375,102716],["20250820",3330,187833],["20250821",3360,67249],["20250822",3340,81833],["20250825",3405,122305],["20250826",3390,91417],["20250827",3370,65495],["20250828",3360,31624],["20250829",3345,100811],["20250901",3320,99931],["20250902",3305,321748],["20250903",3330,30390],["20250904",3330,64650],["20250905",3330,106003],["20250908",3330,91027],["20250909",3345,56195],["20250910",3345,129022],["20250911",3350,68813],["20250912",3355,62262],["20250915",3365,119767],["20250916",3355,127638],["20250917",3385,329132],["20250918",3375,127648],["20250919",3370,101382],["20250922",3360,70755],["20250923",3345,124154],["20250924",3330,99580],["20250925",3320,112311],["20250926",3295,147644],["20250929",3280,124686],["20250930",3255,227943],["20251001",3275,72442],["20251002",3320,64356],["20251010",3300,215607],["20251013",3320,71548],["20251014",3310,151584],["20251015",3330,77162],["20251016",3310,99281],["20251017",3275,162411],["20251020",3275,65096],["20251021",3275,99755],["20251022",3320,97657],["20251023",3355,194632],["20251024",3345,76984],["20251027",3355,156136],["20251028",3355,80409],["20251029",3360,114569],["20251030",3325,210567],["20251031",3300,218493],["20251103",3230,673620],["20251104",3195,325527],["20251105",3175,273394],["20251106",3165,103833],["20251107",3180,217114],["20251110",3275,160841],["20251111",3260,210873],["20251112",3285,120671],["20251113",3290,75065],["20251114",3280,109401],["20251117",3280,43019],["20251118",3250,117621],["20251119",3280,1039283],["20251120",3320,110000],["20251121",3285,7662575],["20251124",3345,175920],["20251125",3305,91194],["20251126",3330,81452],["20251127",3320,115439],["20251128",3325,81812],["20251201",3350,90489],["20251202",3360,113116],["20251203",3380,76067],["20251204",3385,84276],["20251205",3385,53730],["20251208",3415,172569],["20251209",3395,79883],["20251210",3415,72877],["20251211",3440,86725],["20251212",3450,218137],["20251215",3470,141824],["20251216",3460,135678],["20251217",3495,101286],["20251218",3500,112109],["20251219",3510,146463],["20251222",3505,97323],["20251223",3535,134625],["20251224",3520,82455],["20251226",3490,217183],["20251229",3275,294012],["20251230",3250,75140],["20260102",3245,127823],["20260105",3325,156880],["20260106",3350,168005],["20260107",3300,81863],["20260108",3255,108515],["20260109",3310,150363],["20260112",3345,144247],["20260113",3320,71199],["20260114",3365,126582],["20260115",3375,129652],["20260116",3350,147607],["20260119",3360,200671],["20260120",3390,168981],["20260121",3385,145116],["20260122",3395,103805],["20260123",3395,130442],["20260126",3485,230045],["20260127",3480,112619],["20260128",3455,82436],["20260129",3470,145897],["20260130",3445,297548],["20260202",3350,249123],["20260203",3400,115030],["20260204",3510,361824],["20260205",3550,657673],["20260206",3645,384166],["20260209",3580,198333],["20260210",3630,106350],["20260211",3580,73321],["20260212",3595,63040],["20260213",3575,87623],["20260219",3625,188370],["20260220",3750,1093503],["20260223",3705,690452],["20260224",3715,251229],["20260225",3690,289727],["20260226",3610,204641],["20260227",3550,155584],["20260303",4615,9440177],["20260304",5990,18345117],["20260305",4910,31927944],["20260306",4285,9850674],["20260309",4600,15985414],["20260310",4110,7036862],["20260311",4055,4386368],["20260312",4065,4329518],["20260313",3865,3694022],["20260316",3845,1588020],["20260317",3860,1626324],["20260318",3755,1098829],["20260319",3810,3726371],["20260320",3720,1108035],["20260323",3605,2157901],["20260324",3620,1000839],["20260325",3690,701165],["20260326",3740,816089],["20260327",3775,809020],["20260330",3800,1114653],["20260331",3790,687764],["20260401",3805,620539],["20260402",3810,3026688],["20260403",3965,1436365],["20260406",4035,1345896],["20260407",3955,1125013],["20260408",3765,1089850],["20260409",3840,424159],["20260410",3940,499768],["20260413",3945,506318],["20260414",3915,367288],["20260415",3950,397794],["20260416",3900,344566],["20260417",3900,271373],["20260420",3975,321591],["20260421",3970,291405],["20260422",3930,462442],["20260423",4000,589099],["20260424",4015,358293],["20260427",4080,330634],["20260428",4015,195017],["20260429",4035,277049],["20260430",4000,541238],["20260504",3895,395605],["20260506",3740,511337],["20260507",3730,187124],["20260508",3730,200436],["20260511",3685,362322],["20260512",3630,586282],["20260513",3600,247999],["20260514",3605,110353],["20260515",3565,300815],["20260518",3565,164653],["20260519",3550,157256],["20260520",3570,171300],["20260521",3530,164043],["20260522",3550,126343],["20260526",3480,208711],["20260527",3385,223839],["20260528",3370,671649],["20260529",3365,298840],["20260601",3385,247801],["20260602",3360,127898],["20260604",3380,86708],["20260605",3365,90369],["20260608",3280,221349],["20260609",3310,101962],["20260610",3255,139496],["20260611",3310,167653],["20260612",3300,120567],["20260615",3265,153704],["20260616",3275,121979],["20260617",3275,127747],["20260618",3185,244389],["20260619",3145,223168],["20260622",3185,102508],["20260623",3085,219205],["20260624",3135,170427],["20260625",3055,479034],["20260626",2985,294786],["20260629",3070,178356],["20260630",3020,83101],["20260701",3100,114530],["20260702",3110,117692],["20260703",3095,68023],["20260706",3100,55473],["20260707",3100,47816],["20260708",3065,220597],["20260709",3130,364209],["20260710",3195,147360],["20260713",3160,129386],["20260714",3185,219309],["20260715",3195,93819],["20260716",3195,120634],["20260720",3135,150869],["20260721",3180,73497],["20260722",3190,49834],["20260723",3245,1003366],["20260724",3255,244974],["20260727",3155,72262],["20260728",3060,92804],["20260729",3035,161517],["20260730",3115,74541]],"detail_json":"https://aikstockdata.com/data/public/s/014530.json","page_url":"https://aikstockdata.com/s/014530.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."}}