{"schema_version":"1.0","@type":"Dataset","code":"018250","name_ko":"애경산업","name":"애경산업(018250) 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",16650,111316],["20250723",16860,66081],["20250724",16620,36270],["20250725",16650,29000],["20250728",16440,65359],["20250729",16680,76599],["20250730",16770,48663],["20250731",16590,34748],["20250801",16040,52776],["20250804",16030,41918],["20250805",16140,25073],["20250806",16600,62042],["20250807",16750,34402],["20250808",16760,26228],["20250811",16510,33737],["20250812",16380,50707],["20250813",16230,32115],["20250814",16270,11845],["20250818",16180,19905],["20250819",16150,38008],["20250820",16300,42633],["20250821",16500,71344],["20250822",16530,33599],["20250825",16330,43395],["20250826",16230,29349],["20250827",16300,19093],["20250828",16210,13834],["20250829",16170,19339],["20250901",15940,33537],["20250902",15930,24603],["20250903",15970,37336],["20250904",16170,32399],["20250905",16260,33787],["20250908",16220,300742],["20250909",15830,123867],["20250910",15500,134308],["20250911",15490,72181],["20250912",15520,68811],["20250915",15590,99451],["20250916",15590,43334],["20250917",15480,38465],["20250918",15500,45729],["20250919",15190,69522],["20250922",15040,84259],["20250923",14930,56854],["20250924",14870,34725],["20250925",14880,38538],["20250926",14710,52528],["20250929",15130,49672],["20250930",15110,32643],["20251001",15010,28852],["20251002",15220,36196],["20251010",14780,68308],["20251013",14930,40761],["20251014",14800,56199],["20251015",14780,45797],["20251016",14890,50254],["20251017",14980,40435],["20251020",15060,80702],["20251021",15140,118415],["20251022",15010,39472],["20251023",14860,50955],["20251024",14970,85547],["20251027",14780,74084],["20251028",14740,34475],["20251029",14250,123587],["20251030",14220,59740],["20251031",14010,60317],["20251103",13880,67103],["20251104",14000,70528],["20251105",13660,77028],["20251106",13710,36324],["20251107",13860,54680],["20251110",14000,45282],["20251111",13950,29058],["20251112",14240,41176],["20251113",14140,36000],["20251114",13780,69943],["20251117",13800,35628],["20251118",13420,41697],["20251119",13470,37787],["20251120",13630,46361],["20251121",13760,33751],["20251124",13570,39265],["20251125",13420,28631],["20251126",13540,18697],["20251127",13640,21673],["20251128",13880,48586],["20251201",13730,34559],["20251202",13810,31869],["20251203",14020,40960],["20251204",13850,49498],["20251205",13720,72063],["20251208",13610,49730],["20251209",13580,33998],["20251210",13540,25474],["20251211",13520,41632],["20251212",13630,27697],["20251215",13680,48606],["20251216",13640,32564],["20251217",13650,33745],["20251218",13670,72257],["20251219",13670,32245],["20251222",13650,53313],["20251223",13620,20289],["20251224",13540,19890],["20251226",13520,30570],["20251229",13260,44232],["20251230",13140,32467],["20260102",13470,28345],["20260105",13310,33763],["20260106",13280,48477],["20260107",13020,45458],["20260108",12510,56467],["20260109",12460,32046],["20260112",12670,28185],["20260113",12490,19736],["20260114",12800,17740],["20260115",12770,19912],["20260116",12840,26980],["20260119",12740,16113],["20260120",12800,74564],["20260121",12600,36510],["20260122",12840,24050],["20260123",12930,27258],["20260126",12850,28170],["20260127",12620,54030],["20260128",12490,74018],["20260129",12550,58139],["20260130",12570,54969],["20260202",12410,42239],["20260203",12800,50809],["20260204",13070,56464],["20260205",13330,58234],["20260206",13240,42521],["20260209",13520,44173],["20260210",13600,31619],["20260211",13830,43100],["20260212",14110,64876],["20260213",14130,36575],["20260219",14060,79164],["20260220",15740,715127],["20260223",15980,199470],["20260224",18000,1567335],["20260225",17280,324541],["20260226",16610,263848],["20260227",16050,125888],["20260303",15030,164684],["20260304",13310,118060],["20260305",14320,111722],["20260306",14170,59757],["20260309",14030,38393],["20260310",14790,73396],["20260311",14710,83273],["20260312",14550,26384],["20260313",14380,17221],["20260316",14330,28075],["20260317",14460,24654],["20260318",14560,33974],["20260319",14320,28502],["20260320",14710,25337],["20260323",14250,23197],["20260324",14320,23676],["20260325",14610,24267],["20260326",14350,24782],["20260327",15300,491882],["20260330",16920,2108821],["20260331",15130,437966],["20260401",15260,145330],["20260402",14460,184580],["20260403",14240,53945],["20260406",14020,63826],["20260407",14070,40951],["20260408",14370,32983],["20260409",14370,28811],["20260410",14730,48426],["20260413",14670,33983],["20260414",14770,29210],["20260415",15040,52004],["20260416",15040,40754],["20260417",14990,46474],["20260420",14870,28930],["20260421",14940,53784],["20260422",15470,378232],["20260423",15250,63491],["20260424",15500,78103],["20260427",15450,54718],["20260428",15340,47286],["20260429",15470,108552],["20260430",14900,72569],["20260504",14820,30632],["20260506",14470,66924],["20260507",14420,30275],["20260508",14420,29437],["20260511",14330,42317],["20260512",13410,108325],["20260513",13240,38151],["20260514",13580,29207],["20260515",13440,38707],["20260518",12970,44910],["20260519",12960,58674],["20260520",12590,42805],["20260521",12560,30370],["20260522",12980,22743],["20260526",12790,25512],["20260527",12500,42736],["20260528",13160,593568],["20260529",14160,463083],["20260601",12700,167718],["20260602",12120,89149],["20260604",11850,46967],["20260605",11800,33489],["20260608",11200,52478],["20260609",11390,30080],["20260610",11350,23610],["20260611",11700,30401],["20260612",12100,44875],["20260615",12290,29922],["20260616",12100,28248],["20260617",12250,23420],["20260618",11790,43317],["20260619",11440,32079],["20260622",11270,27253],["20260623",11040,39955],["20260624",10980,18571],["20260625",10860,26781],["20260626",10300,39103],["20260629",11000,39558],["20260630",10890,12274],["20260701",11260,34324],["20260702",11320,48462],["20260703",11300,22358],["20260706",11420,20441],["20260707",11350,50703],["20260708",11010,59783],["20260709",10880,43486],["20260710",11260,33857],["20260713",11330,54910],["20260714",11140,61075],["20260715",11360,21151],["20260716",11570,49992],["20260720",11330,22317],["20260721",11320,24175],["20260722",11200,29332],["20260723",11410,21790],["20260724",11470,24495],["20260727",11570,27871],["20260728",11190,37090],["20260729",10760,52996],["20260730",11180,41880]],"detail_json":"https://aikstockdata.com/data/public/s/018250.json","page_url":"https://aikstockdata.com/s/018250.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."}}