{"schema_version":"1.0","@type":"Dataset","code":"018120","name_ko":"진로발효","name":"진로발효(018120) 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",19920,1172],["20250723",19980,958],["20250724",19870,2870],["20250725",19770,1270],["20250728",19510,2912],["20250729",19250,3437],["20250730",19560,1742],["20250731",19640,1265],["20250801",19420,989],["20250804",19470,696],["20250805",19470,1754],["20250806",19430,1009],["20250807",19260,1473],["20250808",19220,1722],["20250811",19010,2631],["20250812",18960,1760],["20250813",18970,1005],["20250814",19070,1298],["20250818",18970,3273],["20250819",18900,1352],["20250820",19050,2765],["20250821",19160,1590],["20250822",19280,1441],["20250825",19440,1899],["20250826",19370,960],["20250827",19380,878],["20250828",19420,633],["20250829",19470,394],["20250901",19110,1633],["20250902",19170,310],["20250903",19160,882],["20250904",19150,623],["20250905",19130,887],["20250908",19140,1020],["20250909",19300,1393],["20250910",19300,1534],["20250911",19340,1393],["20250912",19170,2886],["20250915",19230,784],["20250916",19300,1486],["20250917",19290,1026],["20250918",19300,1182],["20250919",19240,886],["20250922",19120,2230],["20250923",19200,1349],["20250924",19210,654],["20250925",19200,995],["20250926",18990,2759],["20250929",19040,2391],["20250930",19020,1506],["20251001",18870,1956],["20251002",19150,2607],["20251010",18890,1843],["20251013",18880,2153],["20251014",18780,2049],["20251015",18780,1215],["20251016",18950,1649],["20251017",18940,1212],["20251020",18850,4059],["20251021",18480,8652],["20251022",18390,5729],["20251023",18470,1005],["20251024",18470,1009],["20251027",18430,1739],["20251028",18380,2103],["20251029",18330,1738],["20251030",18350,1666],["20251031",18320,4159],["20251103",18140,3099],["20251104",17960,6919],["20251105",18000,2550],["20251106",18150,1851],["20251107",18160,1986],["20251110",18290,9722],["20251111",18410,1285],["20251112",18800,6221],["20251113",18800,1015],["20251114",18500,5895],["20251117",18340,3466],["20251118",18360,1595],["20251119",18440,1611],["20251120",18770,2840],["20251121",18750,1909],["20251124",18720,584],["20251125",18780,2243],["20251126",18750,1482],["20251127",18900,1931],["20251128",18910,1972],["20251201",18920,760],["20251202",18700,8004],["20251203",18480,13219],["20251204",18390,15632],["20251205",18040,28296],["20251208",18170,7850],["20251209",18280,2301],["20251210",18330,2336],["20251211",18350,4707],["20251212",18290,5285],["20251215",18430,2113],["20251216",18470,1993],["20251217",18570,1625],["20251218",18550,2684],["20251219",18560,788],["20251222",18640,6656],["20251223",18470,5772],["20251224",18570,3592],["20251226",18610,20273],["20251229",18060,16411],["20251230",18090,6775],["20260102",17910,3975],["20260105",17930,4008],["20260106",17890,4121],["20260107",17710,4059],["20260108",17710,2036],["20260109",17690,1196],["20260112",17600,5587],["20260113",17490,3533],["20260114",17350,6073],["20260115",17200,12365],["20260116",17190,7587],["20260119",17070,4087],["20260120",17280,3013],["20260121",17210,1155],["20260122",17140,8256],["20260123",17310,4859],["20260126",17630,7332],["20260127",17570,2607],["20260128",17700,4102],["20260129",17490,4192],["20260130",17340,3005],["20260202",17280,2262],["20260203",17310,2552],["20260204",17370,2458],["20260205",17480,2511],["20260206",17340,3838],["20260209",17400,2465],["20260210",17650,2947],["20260211",17690,1672],["20260212",18000,7035],["20260213",18210,8217],["20260219",18400,9286],["20260220",18450,8370],["20260223",18520,5659],["20260224",18470,5005],["20260225",18330,6590],["20260226",18200,5581],["20260227",18050,6806],["20260303",17780,5514],["20260304",17300,7474],["20260305",17500,7273],["20260306",17530,1967],["20260309",17510,2889],["20260310",17720,4272],["20260311",17840,4716],["20260312",17920,1203],["20260313",17890,1941],["20260316",17710,3073],["20260317",17900,3795],["20260318",18010,3907],["20260319",17990,4119],["20260320",17990,2199],["20260323",17600,3808],["20260324",17560,1959],["20260325",17730,2382],["20260326",17670,5040],["20260327",17650,1809],["20260330",17500,2638],["20260331",17480,3321],["20260401",17500,1787],["20260402",17300,5081],["20260403",17620,5906],["20260406",17640,3513],["20260407",18040,16724],["20260408",18020,3644],["20260409",17890,1613],["20260410",18050,2827],["20260413",17890,3710],["20260414",17970,3890],["20260415",17850,9668],["20260416",17940,3927],["20260417",17920,5578],["20260420",17940,3196],["20260421",17890,3173],["20260422",17860,4127],["20260423",17930,4374],["20260424",17940,3297],["20260427",18000,4015],["20260428",18020,4603],["20260429",18040,2619],["20260430",17990,1882],["20260504",18040,6169],["20260506",18030,3978],["20260507",17910,3348],["20260508",17920,2242],["20260511",17740,6457],["20260512",17620,5324],["20260513",17440,12629],["20260514",17440,4844],["20260515",17520,6996],["20260518",17480,2700],["20260519",17400,1383],["20260520",17310,2941],["20260521",17240,2505],["20260522",17410,2051],["20260526",17300,2811],["20260527",17250,4448],["20260528",17090,5482],["20260529",16980,4944],["20260601",17000,3584],["20260602",16980,2698],["20260604",16990,1954],["20260605",16870,3205],["20260608",16590,4049],["20260609",16800,1477],["20260610",16700,3070],["20260611",16910,1708],["20260612",17250,4619],["20260615",17270,1337],["20260616",17170,3817],["20260617",17150,1057],["20260618",16990,3089],["20260619",16790,3077],["20260622",16740,2307],["20260623",16490,4991],["20260624",16500,1598],["20260625",16470,2508],["20260626",16370,5809],["20260629",16440,2189],["20260630",16440,623],["20260701",16460,1049],["20260702",16450,1781],["20260703",16450,2266],["20260706",16490,1531],["20260707",16540,1516],["20260708",16430,2858],["20260709",16400,1675],["20260710",16470,2230],["20260713",16480,2481],["20260714",16480,830],["20260715",16540,577],["20260716",16540,506],["20260720",16470,1866],["20260721",16460,443],["20260722",16460,1255],["20260723",16480,1953],["20260724",16470,953],["20260727",16550,1141],["20260728",16380,1536],["20260729",16470,2050],["20260730",16410,1183]],"detail_json":"https://aikstockdata.com/data/public/s/018120.json","page_url":"https://aikstockdata.com/s/018120.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."}}