{"schema_version":"1.0","@type":"Dataset","code":"025860","name_ko":"남해화학","name":"남해화학(025860) 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",7540,100021],["20250723",7450,81976],["20250724",7290,190192],["20250725",7250,60282],["20250728",7130,96999],["20250729",7200,67579],["20250730",7310,76439],["20250731",7550,189990],["20250801",7350,95823],["20250804",7350,47716],["20250805",7370,69908],["20250806",7430,34786],["20250807",7450,47314],["20250808",7580,142867],["20250811",7610,80146],["20250812",7590,77473],["20250813",7530,42487],["20250814",7510,54986],["20250818",7330,73389],["20250819",7240,43229],["20250820",7190,78019],["20250821",7170,75706],["20250822",7150,59035],["20250825",7200,25328],["20250826",7210,157771],["20250827",7200,36366],["20250828",7180,29440],["20250829",7020,130652],["20250901",6830,87077],["20250902",6910,48512],["20250903",6890,45333],["20250904",6940,23164],["20250905",6890,74005],["20250908",6880,49525],["20250909",6900,28954],["20250910",6940,29418],["20250911",6900,66268],["20250912",6950,46642],["20250915",6870,65595],["20250916",6900,35041],["20250917",6870,67827],["20250918",6840,50103],["20250919",6790,38789],["20250922",6820,42977],["20250923",7030,137489],["20250924",6860,85695],["20250925",6840,41451],["20250926",6730,67049],["20250929",6730,34494],["20250930",6650,79357],["20251001",6720,52410],["20251002",6740,61481],["20251010",6620,88106],["20251013",6590,40923],["20251014",6580,59998],["20251015",6750,62305],["20251016",6720,44823],["20251017",6680,93188],["20251020",6840,92029],["20251021",6850,132206],["20251022",6880,86773],["20251023",6880,77301],["20251024",6920,67941],["20251027",6990,101457],["20251028",6980,53339],["20251029",6840,118197],["20251030",6620,155912],["20251031",6450,153306],["20251103",6360,103286],["20251104",6380,70079],["20251105",6400,147012],["20251106",6370,48990],["20251107",6290,89445],["20251110",6450,52187],["20251111",6420,45102],["20251112",6580,64866],["20251113",6570,29595],["20251114",6500,87114],["20251117",6570,43851],["20251118",6400,56562],["20251119",6480,38069],["20251120",6500,24581],["20251121",6490,40967],["20251124",6440,31713],["20251125",6400,27879],["20251126",6540,34270],["20251127",6540,28678],["20251128",6580,47937],["20251201",6540,18272],["20251202",6530,24815],["20251203",6590,34809],["20251204",6590,20357],["20251205",6630,51012],["20251208",6610,34210],["20251209",6640,21132],["20251210",6690,45355],["20251211",6680,40352],["20251212",6770,32909],["20251215",6750,60185],["20251216",6770,89604],["20251217",6770,42812],["20251218",6730,38487],["20251219",6770,28825],["20251222",6780,38622],["20251223",6750,45842],["20251224",6770,24814],["20251226",6790,48152],["20251229",6700,74867],["20251230",6660,21117],["20260102",6720,179136],["20260105",6600,125553],["20260106",6570,61516],["20260107",6520,95527],["20260108",6440,91566],["20260109",6500,63521],["20260112",6590,66400],["20260113",6610,53955],["20260114",6640,82242],["20260115",6620,60566],["20260116",6620,88191],["20260119",6580,84239],["20260120",6630,99692],["20260121",6600,73536],["20260122",6610,105632],["20260123",6770,127607],["20260126",6780,186012],["20260127",6710,232142],["20260128",6670,313403],["20260129",6880,346202],["20260130",6860,191039],["20260202",6620,169977],["20260203",6760,131756],["20260204",6880,191465],["20260205",6960,312847],["20260206",7120,1091521],["20260209",7170,617516],["20260210",7190,188303],["20260211",7290,285309],["20260212",7360,272065],["20260213",7270,250510],["20260219",7520,374120],["20260220",7600,349977],["20260223",7640,425926],["20260224",7580,221593],["20260225",7450,241630],["20260226",7320,337982],["20260227",7370,185069],["20260303",7350,792854],["20260304",7010,930203],["20260305",7370,1332358],["20260306",7590,723875],["20260309",8920,13233444],["20260310",8260,7658484],["20260311",8060,3644437],["20260312",8730,11141926],["20260313",8950,15797641],["20260316",8650,5720376],["20260317",8900,2964284],["20260318",8090,2558947],["20260319",8520,5391738],["20260320",8320,1614325],["20260323",8040,3065782],["20260324",7930,1454281],["20260325",7990,1073661],["20260326",8440,3518848],["20260327",8040,1593731],["20260330",8260,3913911],["20260331",7990,1542838],["20260401",7950,1061692],["20260402",7980,1889561],["20260403",8350,2375676],["20260406",8260,2474981],["20260407",8220,1008346],["20260408",7820,1741892],["20260409",7810,866746],["20260410",7940,664590],["20260413",9390,32329202],["20260414",9610,18578670],["20260415",8960,3887185],["20260416",8820,2081948],["20260417",8840,5614927],["20260420",9030,3280252],["20260421",8620,1499235],["20260422",8890,2662657],["20260423",9000,4370311],["20260424",9080,1806629],["20260427",9390,2608409],["20260428",9180,981116],["20260429",9440,1722514],["20260430",11740,45867078],["20260504",11610,16507485],["20260506",10530,4665674],["20260507",9520,4158731],["20260508",9300,1954342],["20260511",9180,1975350],["20260512",9030,4520276],["20260513",9150,2524280],["20260514",9000,1014540],["20260515",8310,2325024],["20260518",8090,920030],["20260519",7970,786587],["20260520",7690,707063],["20260521",7820,552498],["20260522",7950,643246],["20260526",7760,546040],["20260527",7390,1100004],["20260528",7210,845403],["20260529",7000,846596],["20260601",6850,687625],["20260602",6600,592787],["20260604",6590,492607],["20260605",6570,385291],["20260608",6190,583291],["20260609",6240,418549],["20260610",6160,426394],["20260611",6230,344015],["20260612",6350,347874],["20260615",6480,372834],["20260616",6530,238435],["20260617",6530,238694],["20260618",6290,328339],["20260619",6150,372310],["20260622",6020,284385],["20260623",5730,416461],["20260624",5890,261868],["20260625",5710,253799],["20260626",5620,447449],["20260629",5840,233153],["20260630",5730,191226],["20260701",5820,146779],["20260702",5670,334646],["20260703",5700,153611],["20260706",5690,174937],["20260707",5780,224891],["20260708",5640,233285],["20260709",5620,229492],["20260710",5810,348912],["20260713",5750,367299],["20260714",5930,1391813],["20260715",5900,396969],["20260716",5900,320088],["20260720",5850,2164831],["20260721",5760,372016],["20260722",5750,324180],["20260723",6010,332492],["20260724",5920,423740],["20260727",5730,319175],["20260728",5530,453779],["20260729",5360,500348],["20260730",5340,271044]],"detail_json":"https://aikstockdata.com/data/public/s/025860.json","page_url":"https://aikstockdata.com/s/025860.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."}}