{"schema_version":"1.0","@type":"Dataset","code":"083420","name_ko":"그린케미칼","name":"그린케미칼(083420) 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",8020,119037],["20250723",7960,62540],["20250724",7910,40177],["20250725",7870,40912],["20250728",7800,62621],["20250729",7770,55988],["20250730",7830,32792],["20250731",7790,41044],["20250801",7450,88120],["20250804",7510,38687],["20250805",7550,33289],["20250806",7580,64814],["20250807",7610,60097],["20250808",7630,33697],["20250811",7700,29185],["20250812",7740,330224],["20250813",7740,57501],["20250814",7770,63056],["20250818",7690,16056],["20250819",7530,29087],["20250820",7280,52227],["20250821",7200,28890],["20250822",7180,32229],["20250825",7320,23862],["20250826",7330,17185],["20250828",7200,31230],["20250829",7150,18177],["20250901",7020,81521],["20250902",7080,41189],["20250903",7110,23548],["20250904",7320,43888],["20250905",7310,16964],["20250908",7430,35241],["20250909",7570,49365],["20250910",7590,47640],["20250911",7710,70648],["20250912",7680,57867],["20250915",7650,47711],["20250916",7650,70943],["20250917",7510,32526],["20250918",7630,30194],["20250919",7610,47566],["20250922",7500,37240],["20250923",7500,39980],["20250924",7420,38290],["20250925",7390,27863],["20250926",7240,43932],["20250929",7120,30611],["20250930",6990,51358],["20251001",6920,68374],["20251002",6910,53930],["20251010",6900,157679],["20251013",6870,63519],["20251014",6970,103758],["20251015",7170,57159],["20251016",7150,36807],["20251017",7070,49651],["20251020",7050,62251],["20251021",6920,103977],["20251022",7060,47070],["20251023",6950,40853],["20251024",7110,66044],["20251027",7160,58355],["20251028",7090,41874],["20251029",6890,106311],["20251030",6670,131339],["20251031",6740,47837],["20251103",6700,58979],["20251104",6680,37222],["20251105",6460,106575],["20251106",6670,64031],["20251107",6480,61583],["20251110",6710,699836],["20251111",6800,263548],["20251112",6970,94709],["20251113",6940,46344],["20251114",6900,78478],["20251117",6820,50455],["20251118",6620,50559],["20251119",6590,41729],["20251120",6750,34548],["20251121",6550,44610],["20251124",6490,30673],["20251125",6480,29570],["20251126",6630,33695],["20251127",6620,19864],["20251128",6820,40118],["20251201",6840,29893],["20251202",6860,23160],["20251203",6920,20058],["20251204",6820,19949],["20251205",6830,36390],["20251208",6890,33002],["20251209",6870,28475],["20251210",6900,35576],["20251211",6880,28192],["20251212",6910,34213],["20251215",7030,64334],["20251216",6810,73708],["20251217",6850,35656],["20251218",6680,31808],["20251219",6830,15363],["20251222",6800,20499],["20251223",6750,37937],["20251224",6650,31273],["20251226",6610,36848],["20251229",6550,30267],["20251230",6560,20200],["20260102",6420,61212],["20260105",6320,82750],["20260106",6300,63457],["20260107",6100,112394],["20260108",6010,63920],["20260109",5990,40584],["20260112",6020,65903],["20260113",6010,44833],["20260114",5990,38336],["20260115",5910,127677],["20260116",5780,92632],["20260119",5800,78780],["20260120",5970,139032],["20260121",5840,58717],["20260122",6040,72712],["20260123",6150,86307],["20260126",6320,75316],["20260127",6230,47588],["20260128",6280,63302],["20260129",6290,57195],["20260130",6140,56624],["20260202",5910,96530],["20260203",6070,55520],["20260204",6210,98759],["20260205",6170,277809],["20260206",6060,61437],["20260209",6230,66757],["20260210",6280,52493],["20260211",6310,30120],["20260212",6270,37315],["20260213",6250,31749],["20260219",6260,46059],["20260220",6250,48359],["20260223",6220,66939],["20260224",6260,54999],["20260225",6240,74873],["20260226",6170,90520],["20260227",6030,72277],["20260303",5940,119117],["20260304",5100,204720],["20260305",5500,68861],["20260306",5550,63431],["20260309",5320,78833],["20260310",5460,49138],["20260311",5540,58243],["20260312",5630,35385],["20260313",5640,51941],["20260316",5600,45042],["20260317",5620,109074],["20260318",5690,33185],["20260319",5590,39972],["20260320",5680,40433],["20260323",5430,44442],["20260324",5600,28483],["20260325",5700,36192],["20260326",5890,753903],["20260327",5740,277491],["20260330",5970,3252229],["20260331",5720,553306],["20260401",5850,186400],["20260402",5620,180683],["20260403",5900,159980],["20260406",5830,74050],["20260407",5760,66724],["20260408",5830,79307],["20260409",5790,34507],["20260410",5880,69383],["20260413",5960,67410],["20260414",6000,101881],["20260415",6010,76957],["20260416",6080,59634],["20260417",6110,85942],["20260420",6050,75018],["20260421",6090,72092],["20260422",6150,73706],["20260423",6200,121565],["20260424",6230,71278],["20260427",6260,84918],["20260428",6280,83554],["20260429",6380,97734],["20260430",6260,109742],["20260504",6250,90133],["20260506",6080,97801],["20260507",5980,81705],["20260508",5950,40359],["20260511",5700,125932],["20260512",5490,124222],["20260513",5510,592235],["20260514",5600,141102],["20260515",5390,112225],["20260518",5350,50110],["20260519",5270,86426],["20260520",5140,60561],["20260521",5170,55749],["20260522",5350,33181],["20260526",5260,49581],["20260527",5080,77491],["20260528",5060,90066],["20260529",4895,69787],["20260601",4680,74036],["20260602",4575,77851],["20260604",4645,29769],["20260605",4575,30379],["20260608",4290,64088],["20260609",4485,31002],["20260610",4520,20398],["20260611",4545,21028],["20260612",4760,31527],["20260615",4800,38344],["20260616",4800,68361],["20260617",4875,264365],["20260618",4830,43833],["20260619",4610,56933],["20260622",4595,42497],["20260623",4455,75045],["20260624",4350,55489],["20260625",4350,24075],["20260626",4160,62690],["20260629",4500,36471],["20260630",4350,8823],["20260701",4485,26873],["20260702",4465,17549],["20260703",4485,26529],["20260706",4530,13999],["20260707",4490,12802],["20260708",4330,43849],["20260709",4330,23057],["20260710",4435,18283],["20260713",4340,14576],["20260714",4310,74229],["20260715",4545,42371],["20260716",4550,13003],["20260720",4450,21261],["20260721",4450,44919],["20260722",4430,12864],["20260723",4570,20023],["20260724",4595,17357],["20260727",4690,37670],["20260728",4450,22062],["20260729",4430,78095],["20260730",4290,22918]],"detail_json":"https://aikstockdata.com/data/public/s/083420.json","page_url":"https://aikstockdata.com/s/083420.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."}}