{"schema_version":"1.0","@type":"Dataset","code":"036620","name_ko":"감성코퍼레이션","name":"감성코퍼레이션(036620) 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",5880,471220],["20250723",6090,641805],["20250724",6100,341282],["20250725",6100,180705],["20250728",5820,533693],["20250729",5970,456454],["20250730",5890,221235],["20250731",5860,646768],["20250801",5690,334877],["20250804",5700,164802],["20250805",5800,274961],["20250806",6150,450871],["20250807",6100,280574],["20250808",6100,179617],["20250811",6050,553493],["20250812",5910,270033],["20250813",5680,554656],["20250814",6090,1955631],["20250818",5650,1056922],["20250819",5590,349247],["20250820",5610,472019],["20250821",5530,487738],["20250822",5590,524782],["20250825",5580,379637],["20250826",5800,349823],["20250827",5660,2336470],["20250828",5710,1088248],["20250829",5750,1046523],["20250901",5790,681807],["20250902",5580,966189],["20250903",5520,1249841],["20250904",5870,1680600],["20250905",5840,790282],["20250908",5930,586785],["20250909",5870,728629],["20250910",5790,684779],["20250911",5750,957301],["20250912",6430,9017374],["20250915",6260,2584720],["20250916",6120,1362057],["20250917",6290,1317645],["20250918",6210,1018045],["20250919",6680,4525026],["20250922",6530,2848257],["20250923",6540,1302514],["20250924",6460,741547],["20250925",6150,1010056],["20250926",5970,767830],["20250929",5980,750255],["20250930",5960,323610],["20251001",5980,506035],["20251002",6050,488156],["20251010",5760,894727],["20251013",5610,623385],["20251014",5510,614242],["20251015",5750,613230],["20251016",5270,1861303],["20251017",5150,1491091],["20251020",5090,1194105],["20251021",5100,796751],["20251022",5320,621373],["20251023",5310,491745],["20251024",5280,732404],["20251027",5440,902802],["20251028",5350,420104],["20251029",5180,735495],["20251030",5260,443751],["20251031",5070,784940],["20251103",5280,827040],["20251104",5210,468686],["20251105",5160,451574],["20251106",5510,1166155],["20251107",5470,583144],["20251110",5380,588147],["20251111",5300,417211],["20251112",5530,475749],["20251113",5310,635615],["20251114",5210,1110855],["20251117",5160,465070],["20251118",5310,1348066],["20251119",5600,1587252],["20251120",6110,2975284],["20251121",6000,1319164],["20251124",5900,1103064],["20251125",5720,456998],["20251126",5710,368947],["20251127",6060,1086794],["20251128",6230,1458844],["20251201",6180,927748],["20251202",6430,1113857],["20251203",6560,870292],["20251204",6660,1268128],["20251205",6670,465333],["20251208",6720,1328229],["20251209",6690,570013],["20251210",6700,379437],["20251211",6430,2938465],["20251212",6290,902306],["20251215",6750,1510138],["20251216",6460,486846],["20251217",6310,271937],["20251218",6280,545229],["20251219",6120,715400],["20251222",6090,554119],["20251223",6100,470693],["20251224",6050,560223],["20251226",5910,1007236],["20251229",5850,592733],["20251230",5770,866070],["20260102",5760,642109],["20260105",5690,764083],["20260106",5600,980389],["20260107",5520,898112],["20260108",5360,1325748],["20260109",5340,892886],["20260112",5390,545171],["20260113",5330,708464],["20260114",5220,832528],["20260115",5160,1022132],["20260116",5270,714037],["20260119",5210,374033],["20260120",5260,477166],["20260121",5290,543443],["20260122",5570,827067],["20260123",5680,712915],["20260126",6050,1523791],["20260127",6090,1162254],["20260128",6500,1433366],["20260129",6590,1367564],["20260130",6930,2072155],["20260202",6760,1161313],["20260203",6710,888326],["20260204",6620,540883],["20260205",6510,787915],["20260206",6510,695534],["20260209",6660,675265],["20260210",7370,2434999],["20260211",6880,1062819],["20260212",7120,673464],["20260213",6760,564616],["20260219",6930,641882],["20260220",6710,630523],["20260223",6580,291902],["20260224",6580,730250],["20260225",6430,393836],["20260226",6280,476297],["20260227",6020,988050],["20260303",5630,792161],["20260304",5160,900343],["20260305",5530,1443630],["20260306",5830,805345],["20260309",5690,493284],["20260310",5660,503947],["20260311",5890,859967],["20260312",5930,470557],["20260313",5750,400410],["20260316",5690,206007],["20260317",5640,243875],["20260318",5600,314659],["20260319",5480,605085],["20260320",5390,467650],["20260323",5210,488980],["20260324",5320,345552],["20260325",5950,873141],["20260326",5830,513823],["20260327",5780,431599],["20260330",5310,542979],["20260331",5270,428964],["20260401",5540,387756],["20260402",5460,413779],["20260403",5320,325086],["20260406",5180,297586],["20260407",5170,159126],["20260408",5540,537499],["20260409",5370,260746],["20260410",5360,393064],["20260413",5360,259329],["20260414",5390,251073],["20260415",5360,429755],["20260416",5550,479511],["20260417",5760,673410],["20260420",5680,264847],["20260421",5800,651286],["20260422",6190,1145007],["20260423",6380,824537],["20260424",6800,2151636],["20260427",6540,787233],["20260428",6550,734879],["20260429",6760,493086],["20260430",6530,378991],["20260504",6480,370592],["20260506",6240,395127],["20260507",6180,812647],["20260508",6060,442553],["20260511",5830,1295431],["20260512",5710,498981],["20260513",5630,663150],["20260514",5560,602795],["20260515",5400,915122],["20260518",5320,510408],["20260519",5240,530933],["20260520",5150,622092],["20260521",5000,1056010],["20260522",5230,837484],["20260526",5100,476855],["20260527",4950,927141],["20260528",4920,382324],["20260529",4775,876823],["20260601",4705,478137],["20260602",4640,626707],["20260604",4880,555654],["20260605",5070,970346],["20260608",4735,623035],["20260609",5080,716074],["20260610",5050,398633],["20260611",5030,758863],["20260612",4875,763835],["20260615",5010,484491],["20260616",4870,391257],["20260617",5230,762012],["20260618",4995,916960],["20260619",4645,984020],["20260622",4375,596795],["20260623",4220,981628],["20260624",4155,494269],["20260625",3760,1388132],["20260626",3590,1234066],["20260629",3960,1038533],["20260630",4075,445847],["20260701",4150,308785],["20260702",4200,470451],["20260703",4250,713572],["20260706",4200,307758],["20260707",4275,573571],["20260708",4135,277175],["20260709",4050,305486],["20260710",4150,254531],["20260713",4015,214372],["20260714",3925,517903],["20260715",3920,253730],["20260716",3890,230933],["20260720",3885,442146],["20260721",3835,369016],["20260722",3745,448691],["20260723",4295,532013],["20260724",4210,311804],["20260727",4470,602829],["20260728",4150,338636],["20260729",3965,657527],["20260730",3965,374631]],"detail_json":"https://aikstockdata.com/data/public/s/036620.json","page_url":"https://aikstockdata.com/s/036620.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."}}