{"schema_version":"1.0","@type":"Dataset","code":"025000","name_ko":"KPX케미칼","name":"KPX케미칼(025000) 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",53000,8268],["20250723",54000,12744],["20250724",53200,10703],["20250725",52900,4948],["20250728",51300,20905],["20250729",52200,9957],["20250730",52700,4599],["20250731",52000,3299],["20250801",51700,10638],["20250804",52100,3442],["20250805",52900,5093],["20250806",53000,4961],["20250807",52300,1861],["20250808",51900,3816],["20250811",51200,2809],["20250812",51500,4714],["20250813",50900,3017],["20250814",50300,4323],["20250818",49100,7639],["20250819",49150,4527],["20250820",48700,4714],["20250821",48700,2320],["20250822",49800,5291],["20250825",49000,3138],["20250826",49400,1702],["20250827",49250,931],["20250828",49550,1969],["20250829",51400,38487],["20250901",50600,15391],["20250902",50500,16872],["20250903",50200,8739],["20250904",49900,7412],["20250905",49850,2660],["20250908",50500,7204],["20250909",50400,2890],["20250910",50200,6742],["20250911",50400,7612],["20250912",50000,3437],["20250915",50200,8290],["20250916",50000,4824],["20250917",50100,4510],["20250918",49950,6828],["20250919",49400,7728],["20250922",50200,8836],["20250923",49850,5043],["20250924",49700,8614],["20250925",49350,4236],["20250926",49100,4054],["20250929",48900,7697],["20250930",48900,5773],["20251001",48500,7074],["20251002",49350,6772],["20251010",49300,7155],["20251013",49300,3799],["20251014",48900,3165],["20251015",48900,1927],["20251016",48500,7603],["20251017",48250,8589],["20251020",48400,4986],["20251021",48700,4078],["20251022",49300,4079],["20251023",48950,4225],["20251024",48750,6732],["20251027",48950,6104],["20251028",48800,4615],["20251029",48600,4184],["20251030",48100,8069],["20251031",47850,4644],["20251103",47700,4195],["20251104",48100,2827],["20251105",47700,7255],["20251106",48250,2775],["20251107",49000,5176],["20251110",49750,4035],["20251111",49450,6189],["20251112",50200,9148],["20251113",50200,9126],["20251114",50800,36656],["20251117",50400,11917],["20251118",49650,8972],["20251119",50200,3862],["20251120",50200,5397],["20251121",50500,7322],["20251124",52400,19956],["20251125",52900,15861],["20251126",52900,18236],["20251127",52900,0],["20251128",52900,0],["20251201",52900,0],["20251202",52900,0],["20251203",52900,0],["20251204",52900,0],["20251205",52900,0],["20251208",52900,0],["20251209",52900,0],["20251210",52900,0],["20251211",52900,0],["20251212",52900,0],["20251215",52900,0],["20251216",52900,0],["20251217",52900,0],["20251218",52900,0],["20251219",52900,0],["20251222",52900,0],["20251223",52900,0],["20251224",48150,29052],["20251226",47500,7590],["20251229",47000,5795],["20251230",46700,3488],["20260102",46100,6378],["20260105",45400,11784],["20260106",45900,4708],["20260107",45500,6834],["20260108",45350,5347],["20260109",45150,5097],["20260112",45200,4215],["20260113",45850,2314],["20260114",46300,2795],["20260115",46400,5470],["20260116",46700,3711],["20260119",46100,6713],["20260120",46800,5680],["20260121",46200,4032],["20260122",46000,15806],["20260123",46850,8043],["20260126",47300,6243],["20260127",47800,4686],["20260128",48400,6671],["20260129",48350,7982],["20260130",48200,3188],["20260202",47700,4740],["20260203",48400,5896],["20260204",50700,20680],["20260205",50700,5069],["20260206",49650,7680],["20260209",50400,5286],["20260210",50500,4497],["20260211",50900,7547],["20260212",51300,6918],["20260213",53600,25583],["20260219",54200,28938],["20260220",54600,16383],["20260223",54800,16758],["20260224",55100,14664],["20260225",56300,15819],["20260226",53700,17407],["20260227",53600,7849],["20260303",52800,15982],["20260304",50000,17803],["20260305",51100,9313],["20260306",51000,6710],["20260309",49700,10867],["20260310",50500,3783],["20260311",50600,7170],["20260312",51600,1904],["20260313",50200,9868],["20260316",49850,6741],["20260317",49500,11653],["20260318",49700,6235],["20260319",49200,3802],["20260320",51500,9545],["20260323",49900,6986],["20260324",50300,3499],["20260325",50100,4044],["20260326",50200,3899],["20260327",49500,5910],["20260330",49350,2366],["20260331",48500,7421],["20260401",50500,5971],["20260402",49600,4048],["20260403",49750,4175],["20260406",49700,1742],["20260407",49400,4098],["20260408",50000,6239],["20260409",50000,4880],["20260410",51100,2091],["20260413",51200,11514],["20260414",51800,3936],["20260415",51700,2872],["20260416",52300,3428],["20260417",52300,2750],["20260420",52300,2230],["20260421",52300,2497],["20260422",52000,4002],["20260423",51800,3514],["20260424",52100,3395],["20260427",52900,4541],["20260428",52900,2739],["20260429",53800,16931],["20260430",54200,8642],["20260504",54100,3807],["20260506",54000,14030],["20260507",54400,5104],["20260508",53500,2836],["20260511",53300,5430],["20260512",52000,8357],["20260513",51200,8054],["20260514",52000,3842],["20260515",51900,5742],["20260518",52600,4539],["20260519",51700,9442],["20260520",50600,4783],["20260521",51200,3171],["20260522",51700,3239],["20260526",52000,3139],["20260527",50700,8375],["20260528",50700,9975],["20260529",49900,9971],["20260601",49600,8418],["20260602",49650,3626],["20260604",49600,4078],["20260605",49200,4604],["20260608",47500,9371],["20260609",49750,5600],["20260610",49500,2819],["20260611",50000,1922],["20260612",50600,4006],["20260615",50700,3590],["20260616",51300,2881],["20260617",51300,3338],["20260618",51000,3180],["20260619",49950,3585],["20260622",49200,3607],["20260623",48650,9147],["20260624",48600,4498],["20260625",48900,2647],["20260626",47700,13383],["20260629",48150,5211],["20260630",48150,2048],["20260701",48650,2802],["20260702",49100,4036],["20260703",49450,5341],["20260706",50800,6710],["20260707",51100,4292],["20260708",51000,5113],["20260709",50300,2453],["20260710",50700,1289],["20260713",50300,4209],["20260714",50500,3534],["20260715",50700,3556],["20260716",50700,4246],["20260720",49500,7234],["20260721",49350,5425],["20260722",49500,6130],["20260723",50100,4195],["20260724",49550,4134],["20260727",49900,2501],["20260728",48900,6641],["20260729",48650,4950],["20260730",48650,5201]],"detail_json":"https://aikstockdata.com/data/public/s/025000.json","page_url":"https://aikstockdata.com/s/025000.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."}}