{"schema_version":"1.0","@type":"Dataset","code":"033500","name_ko":"동성화인텍","name":"동성화인텍(033500) 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",23500,488804],["20250723",23600,241864],["20250724",23700,236997],["20250725",24650,451457],["20250728",24600,343357],["20250729",27950,3208030],["20250730",27600,816990],["20250731",28250,2127205],["20250801",26950,1072640],["20250804",27750,571216],["20250805",27750,633646],["20250806",27950,383030],["20250807",29150,1160726],["20250808",29200,424319],["20250811",28500,331723],["20250812",28050,578013],["20250813",28850,511511],["20250814",28800,567731],["20250818",29150,552357],["20250819",29550,1534348],["20250820",30450,1124681],["20250821",30950,652717],["20250822",31300,463544],["20250825",30850,459363],["20250826",30850,480891],["20250827",31050,450232],["20250828",32050,404391],["20250829",32150,447048],["20250901",31900,283857],["20250902",31650,380311],["20250903",32550,497897],["20250904",32850,251332],["20250905",32100,223280],["20250908",34050,492932],["20250909",31250,715455],["20250910",32300,411434],["20250911",33550,383120],["20250912",32050,346141],["20250915",31100,335172],["20250916",31900,316225],["20250917",31450,177105],["20250918",30850,303426],["20250919",30100,200591],["20250922",30450,236069],["20250923",29850,198109],["20250924",30800,400376],["20250925",30000,382601],["20250926",29850,150497],["20250929",30200,133812],["20250930",30350,173478],["20251001",30950,142516],["20251002",30000,312814],["20251010",29650,222884],["20251013",30350,232824],["20251014",28700,275891],["20251015",30600,285534],["20251016",29950,243918],["20251017",28900,235362],["20251020",29000,142401],["20251021",30400,370771],["20251022",30450,255507],["20251023",30800,229073],["20251024",30650,215221],["20251027",32400,559129],["20251028",31450,286449],["20251029",31750,218006],["20251030",31750,0],["20251031",31750,0],["20251103",31750,0],["20251104",31750,0],["20251105",31750,0],["20251106",31750,0],["20251107",31750,0],["20251110",31750,0],["20251111",31750,0],["20251112",31750,0],["20251113",31750,0],["20251114",31750,0],["20251117",31750,0],["20251118",27200,999185],["20251119",26250,354662],["20251120",27900,373925],["20251121",26500,221378],["20251124",26350,238692],["20251125",24450,330299],["20251126",25600,263131],["20251127",24800,122358],["20251128",24700,253698],["20251201",24100,194083],["20251202",25650,246035],["20251203",25750,163452],["20251204",25150,157880],["20251205",25000,205524],["20251208",25450,117332],["20251209",26650,272951],["20251210",25650,128528],["20251211",25650,143666],["20251212",26500,109176],["20251215",27250,260677],["20251216",27250,224370],["20251217",26750,115357],["20251218",26700,135223],["20251219",28300,323387],["20251222",27350,174636],["20251223",28000,135034],["20251224",26800,170858],["20251226",26350,142081],["20251229",25800,127748],["20251230",25350,125167],["20260102",24050,179440],["20260105",24650,122819],["20260106",26050,231313],["20260107",26700,178047],["20260108",26450,201692],["20260109",28750,545060],["20260112",29500,437118],["20260113",28200,266442],["20260114",27300,214091],["20260115",27600,137839],["20260116",26750,180608],["20260119",28000,192472],["20260120",27800,148251],["20260121",27150,186182],["20260122",26450,201121],["20260123",26950,193076],["20260126",27800,325416],["20260127",27900,242944],["20260128",28900,303469],["20260129",28850,346413],["20260130",28350,274102],["20260202",26600,268508],["20260203",27500,171346],["20260204",28900,286943],["20260205",28500,431326],["20260206",28200,228680],["20260209",29500,187809],["20260210",28000,203429],["20260211",28600,117109],["20260212",28750,197722],["20260213",27750,833767],["20260219",29350,270123],["20260220",29600,222350],["20260223",30550,308585],["20260224",30850,226585],["20260225",30000,281016],["20260226",29200,222225],["20260227",29450,247567],["20260303",29450,434472],["20260304",25050,418414],["20260305",26850,298379],["20260306",24800,1359356],["20260309",26100,569856],["20260310",25050,381979],["20260311",26700,393767],["20260312",27550,489666],["20260313",29050,433046],["20260316",28200,322474],["20260317",27600,315491],["20260318",27050,273243],["20260319",26250,321355],["20260320",26800,247199],["20260323",25650,247482],["20260324",25100,298218],["20260325",24500,329910],["20260326",24000,441598],["20260327",23300,369685],["20260330",21750,308449],["20260331",23150,435799],["20260401",25000,281368],["20260402",23700,321236],["20260403",25850,397991],["20260406",25800,204625],["20260407",24650,143142],["20260408",25650,174493],["20260409",25300,131322],["20260410",25550,153198],["20260413",26250,252204],["20260414",26500,226845],["20260415",26450,126828],["20260416",26450,187623],["20260417",27050,275417],["20260420",27400,211179],["20260421",28150,302131],["20260422",28850,301434],["20260423",28700,265084],["20260424",29700,372560],["20260427",30300,228273],["20260428",29750,250291],["20260429",29250,136357],["20260430",29000,138961],["20260504",29250,144305],["20260506",28100,272688],["20260507",27900,215172],["20260508",27100,324938],["20260511",26150,200474],["20260512",24950,236281],["20260513",24700,235164],["20260514",23950,352646],["20260515",22350,820436],["20260518",21300,294422],["20260519",22900,435327],["20260520",21650,225626],["20260521",22050,249425],["20260522",22850,176440],["20260526",22850,214519],["20260527",21800,193119],["20260528",21150,222707],["20260529",20500,226576],["20260601",20200,236349],["20260602",19590,249630],["20260604",19640,183466],["20260605",18930,146216],["20260608",17540,262542],["20260609",17890,292996],["20260610",18190,161918],["20260611",18150,378174],["20260612",18660,167459],["20260615",19980,210269],["20260616",20250,136597],["20260617",20200,182743],["20260618",19620,168464],["20260619",18810,174752],["20260622",18460,99810],["20260623",17110,136899],["20260624",18000,168351],["20260625",17090,222521],["20260626",16200,202554],["20260629",18490,299909],["20260630",17360,139011],["20260701",18250,121304],["20260702",17490,92085],["20260703",17620,65310],["20260706",17520,85179],["20260707",17150,145357],["20260708",16170,147241],["20260709",15700,188568],["20260710",16670,109071],["20260713",16490,131423],["20260714",15590,158181],["20260715",15970,110438],["20260716",16050,110333],["20260720",15390,70081],["20260721",15450,63929],["20260722",15600,93807],["20260723",17050,154580],["20260724",17160,100225],["20260727",16730,86547],["20260728",15790,103113],["20260729",14700,196100],["20260730",14720,137405]],"detail_json":"https://aikstockdata.com/data/public/s/033500.json","page_url":"https://aikstockdata.com/s/033500.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."}}