{"schema_version":"1.0","@type":"Dataset","code":"023450","name_ko":"동남합성","name":"동남합성(023450) 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",32500,5179],["20250723",32500,442],["20250724",32300,810],["20250725",32350,146],["20250728",32250,246],["20250729",32050,787],["20250730",32100,471],["20250731",32000,264],["20250801",32050,133],["20250804",32000,701],["20250805",32350,1386],["20250806",32300,207],["20250807",32200,61],["20250808",32050,778],["20250811",32300,1117],["20250812",32350,302],["20250813",32150,205],["20250814",31950,316],["20250818",31950,1862],["20250819",32050,665],["20250820",31850,1729],["20250821",31950,1711],["20250822",31850,1525],["20250825",31950,1259],["20250826",31700,1497],["20250827",31450,1356],["20250828",31350,1006],["20250829",31450,443],["20250901",31500,59],["20250902",31700,89],["20250903",31550,51],["20250904",31600,105],["20250905",31750,330],["20250908",31900,731],["20250909",31600,904],["20250910",32000,1525],["20250911",32000,373],["20250912",31950,628],["20250915",32750,5741],["20250916",32950,2571],["20250917",33050,1443],["20250918",33450,1900],["20250919",33900,829],["20250922",33850,996],["20250923",33950,1125],["20250924",34100,1054],["20250925",33900,1037],["20250926",33950,1040],["20250929",34000,1448],["20250930",33950,344],["20251001",33750,262],["20251002",33850,481],["20251010",33150,2228],["20251013",31750,3582],["20251014",31850,1921],["20251015",31900,2635],["20251016",32100,1776],["20251017",32000,1608],["20251020",31600,2687],["20251021",31500,1473],["20251022",31850,1130],["20251023",32000,1553],["20251024",32350,2266],["20251027",32750,2326],["20251028",32750,1060],["20251029",32500,1478],["20251030",32300,2483],["20251031",31800,2739],["20251103",31300,2475],["20251104",31050,1410],["20251105",31150,2259],["20251106",31150,3018],["20251107",31550,1792],["20251110",31500,3672],["20251111",31450,1468],["20251112",31350,2157],["20251113",30700,1488],["20251114",30800,71],["20251117",30500,122],["20251118",30400,175],["20251119",30300,1286],["20251120",30200,322],["20251121",29950,1052],["20251124",29850,2114],["20251125",30000,1010],["20251126",30000,2173],["20251127",30000,916],["20251128",30200,577],["20251201",30250,319],["20251202",30400,822],["20251203",30600,997],["20251204",30350,230],["20251205",30050,1305],["20251208",30400,240],["20251209",30400,430],["20251210",30950,5380],["20251211",31600,5276],["20251212",31500,4439],["20251215",31900,2642],["20251216",32000,3167],["20251217",32500,3273],["20251218",33500,2954],["20251219",33750,3835],["20251222",33600,4382],["20251223",33900,3105],["20251224",34300,3706],["20251226",34050,323],["20251229",33800,235],["20251230",33750,425],["20260102",34400,2299],["20260105",34300,1826],["20260106",34300,2035],["20260107",34200,2426],["20260108",33700,2297],["20260109",33650,1335],["20260112",33750,2092],["20260113",33750,2770],["20260114",33750,3664],["20260115",33800,1293],["20260116",33400,658],["20260119",33000,465],["20260120",32800,1080],["20260121",32650,1816],["20260122",32350,1488],["20260123",32000,1031],["20260126",31800,867],["20260127",31650,1720],["20260128",31650,1532],["20260129",32900,4492],["20260130",32400,1383],["20260202",31900,903],["20260203",32300,1953],["20260204",31850,2079],["20260205",31800,765],["20260206",31300,608],["20260209",31450,1067],["20260210",31600,1621],["20260211",31200,1844],["20260212",31300,851],["20260213",31200,1401],["20260219",31400,1664],["20260220",31400,593],["20260223",31850,1195],["20260224",31600,637],["20260225",31350,3172],["20260226",31200,272],["20260227",31100,899],["20260303",31000,1897],["20260304",30500,2311],["20260305",30950,2031],["20260306",30950,1370],["20260309",30600,179],["20260310",30800,1045],["20260311",31150,1394],["20260312",30500,837],["20260313",30750,5245],["20260316",30850,189],["20260317",30800,368],["20260318",30600,110],["20260319",30650,904],["20260320",30750,720],["20260323",30350,510],["20260324",30350,632],["20260325",30500,547],["20260326",30500,883],["20260327",30550,1709],["20260330",30500,545],["20260331",30750,499],["20260401",30450,1687],["20260402",30250,993],["20260403",30200,343],["20260406",30250,673],["20260407",30300,516],["20260408",30250,550],["20260409",30250,400],["20260410",30400,97],["20260413",30200,743],["20260414",30200,624],["20260415",30300,1317],["20260416",30650,824],["20260417",30500,1210],["20260420",30800,349],["20260421",30300,1978],["20260422",30400,898],["20260423",30300,3553],["20260424",30500,298],["20260427",30350,2733],["20260428",30200,1021],["20260429",30250,2490],["20260430",30200,1306],["20260504",30900,7072],["20260506",31150,5655],["20260507",31000,2048],["20260508",30950,1045],["20260511",30450,798],["20260512",30350,1383],["20260513",30300,3125],["20260514",29950,2070],["20260515",30450,2172],["20260518",30550,2341],["20260519",30050,2445],["20260520",29600,2935],["20260521",29750,1663],["20260522",29600,1842],["20260526",29500,2278],["20260527",28950,3700],["20260528",28900,1309],["20260529",28900,3559],["20260601",28500,6314],["20260602",28800,2225],["20260604",28650,1384],["20260605",28400,1852],["20260608",28350,1863],["20260609",28300,1192],["20260610",28750,1861],["20260611",29000,1383],["20260612",29100,2444],["20260615",28900,2275],["20260616",28700,2523],["20260617",29000,2356],["20260618",29950,1747],["20260619",29600,1518],["20260622",29600,2443],["20260623",28850,2214],["20260624",29950,1501],["20260625",29300,1707],["20260626",28750,2907],["20260629",29600,1128],["20260630",30250,1512],["20260701",29500,3380],["20260702",28950,3594],["20260703",28150,3530],["20260706",27900,4671],["20260707",27900,1441],["20260708",27550,2174],["20260709",28000,968],["20260710",27850,1298],["20260713",27850,752],["20260714",27900,6166],["20260715",28900,1200],["20260716",28650,1644],["20260720",28500,1273],["20260721",28500,803],["20260722",28500,886],["20260723",28500,681],["20260724",28700,755],["20260727",28500,461],["20260728",28150,910],["20260729",28200,1709],["20260730",28500,417]],"detail_json":"https://aikstockdata.com/data/public/s/023450.json","page_url":"https://aikstockdata.com/s/023450.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."}}