{"schema_version":"1.0","@type":"Dataset","code":"069260","name_ko":"TKG휴켐스","name":"TKG휴켐스(069260) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",18170,424206],["20250723",18150,91233],["20250724",17920,85508],["20250725",17770,40184],["20250728",17530,72732],["20250729",17420,65542],["20250730",17590,55479],["20250731",17650,50776],["20250801",17270,152965],["20250804",18170,225570],["20250805",18190,85869],["20250806",18220,69617],["20250807",18220,54336],["20250808",18100,55305],["20250811",18110,27991],["20250812",17850,28777],["20250813",17880,36375],["20250814",17500,72658],["20250818",17440,34950],["20250819",17300,39512],["20250820",17230,63704],["20250821",17340,36616],["20250822",17300,55096],["20250825",17550,41524],["20250826",17520,42639],["20250828",17530,20279],["20250829",17600,43313],["20250901",17470,34854],["20250902",17280,21517],["20250903",17370,34980],["20250904",17560,31976],["20250905",17580,26256],["20250908",17670,40583],["20250909",17690,37444],["20250910",17720,43818],["20250911",17660,66355],["20250912",17610,42760],["20250915",17590,35716],["20250916",18370,225135],["20250917",18300,66559],["20250918",18150,70856],["20250919",17870,58127],["20250922",17830,29697],["20250923",18030,41905],["20250924",17760,45712],["20250925",17870,36270],["20250926",17570,54207],["20250929",17500,25149],["20250930",17700,34306],["20251001",17630,37646],["20251002",17700,70476],["20251010",17550,42458],["20251013",17680,55945],["20251014",18210,133612],["20251015",18020,76837],["20251016",18190,61753],["20251017",18080,50300],["20251020",18110,55505],["20251021",17860,93720],["20251022",18230,62594],["20251023",18070,52813],["20251024",18230,41873],["20251027",18330,57737],["20251028",18440,69961],["20251029",18080,88442],["20251030",18050,94240],["20251031",17880,58052],["20251103",17810,49597],["20251104",17770,56898],["20251105",17400,135961],["20251106",17570,85682],["20251107",17640,83552],["20251110",17990,69322],["20251111",17850,77005],["20251112",18190,67647],["20251113",18280,94653],["20251114",18240,127523],["20251117",17820,79456],["20251118",17480,59733],["20251119",17960,82123],["20251120",18090,112608],["20251121",17980,68969],["20251124",17920,48880],["20251125",18200,47665],["20251126",18720,116539],["20251127",18600,48199],["20251128",18640,49413],["20251201",18580,28063],["20251202",18800,135739],["20251203",18870,44226],["20251204",18760,39298],["20251205",18670,44605],["20251208",18760,56714],["20251209",19330,165011],["20251210",19450,133585],["20251211",19450,250481],["20251212",19520,93120],["20251215",19850,263605],["20251216",19980,136613],["20251217",19830,125960],["20251218",19690,107989],["20251219",19610,68642],["20251222",19730,58846],["20251223",19670,68548],["20251224",19640,69662],["20251226",19170,61872],["20251229",18820,127408],["20251230",18940,54106],["20260102",18260,64455],["20260105",18190,70078],["20260106",17930,84921],["20260107",17920,47612],["20260108",18570,128305],["20260109",18380,71570],["20260112",18450,79993],["20260113",18440,59533],["20260114",18440,60649],["20260115",18660,69214],["20260116",18450,74712],["20260119",18420,89658],["20260120",18360,49239],["20260121",18360,61016],["20260122",18540,71416],["20260123",18570,63967],["20260126",18540,83438],["20260127",19260,162832],["20260128",19660,215399],["20260129",20200,273289],["20260130",20000,173133],["20260202",19560,148328],["20260203",19740,107828],["20260204",20300,187614],["20260205",20050,84500],["20260206",20200,122460],["20260209",21200,323817],["20260210",21150,80251],["20260211",21100,64260],["20260212",19520,415794],["20260213",19880,138782],["20260219",20100,128551],["20260220",20350,112305],["20260223",20300,74205],["20260224",20300,97226],["20260225",20700,191385],["20260226",19350,198622],["20260227",18970,155575],["20260303",18840,131991],["20260304",16900,208209],["20260305",18030,161717],["20260306",17420,87216],["20260309",17350,140444],["20260310",17900,128511],["20260311",18410,148102],["20260312",18990,78835],["20260313",18820,121138],["20260316",19090,163202],["20260317",19010,104093],["20260318",19400,98938],["20260319",18780,57672],["20260320",18660,65394],["20260323",18160,98703],["20260324",18530,61852],["20260325",18660,84809],["20260326",18570,58529],["20260327",18200,135378],["20260330",17970,50926],["20260331",17970,68679],["20260401",17940,115602],["20260402",17340,106388],["20260403",17440,55416],["20260406",17420,48944],["20260407",17190,48451],["20260408",17600,74118],["20260409",17400,78608],["20260410",17650,47273],["20260413",17580,92031],["20260414",17800,86080],["20260415",18030,115762],["20260416",18190,65881],["20260417",18070,106622],["20260420",18000,85935],["20260421",17950,86452],["20260422",17950,102513],["20260423",18080,1253817],["20260424",18170,147539],["20260427",18370,144827],["20260428",18450,116833],["20260429",18950,145516],["20260430",18890,133840],["20260504",18440,121988],["20260506",18020,156302],["20260507",17890,126706],["20260508",17550,112124],["20260511",17180,170341],["20260512",17000,189546],["20260513",16980,93428],["20260514",17810,114572],["20260515",20100,1351349],["20260518",17540,315246],["20260519",17780,360303],["20260520",17280,147091],["20260521",17220,218398],["20260522",17700,81169],["20260526",17640,204682],["20260527",17220,178137],["20260528",16750,193381],["20260529",16580,743987],["20260601",16470,147720],["20260602",16170,129837],["20260604",16030,132509],["20260605",15950,93463],["20260608",15440,123035],["20260609",15400,110239],["20260610",15210,259977],["20260611",16060,531941],["20260612",15690,314933],["20260615",16700,311155],["20260616",16710,98680],["20260617",17290,156083],["20260618",16840,135225],["20260619",16150,123245],["20260622",15920,80624],["20260623",15340,104813],["20260624",15480,122803],["20260625",15250,109348],["20260626",14950,107571],["20260629",15580,116937],["20260630",15200,83819],["20260701",15820,83296],["20260702",16060,76807],["20260703",15850,102013],["20260706",15660,49672],["20260707",15720,73088],["20260708",15620,69922],["20260709",16040,200544],["20260710",15440,109488],["20260713",15520,73855],["20260714",15190,77835],["20260715",15540,56023],["20260716",15450,49246],["20260720",15270,52890],["20260721",15110,51889],["20260722",15000,38325],["20260723",15360,51984],["20260724",15210,38185],["20260727",15170,47480],["20260728",14640,105814],["20260729",14440,125250],["20260730",14650,71301]],"detail_json":"https://aikstockdata.com/data/public/s/069260.json","page_url":"https://aikstockdata.com/s/069260.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."}}