{"schema_version":"1.0","@type":"Dataset","code":"089010","name_ko":"켐트로닉스","name":"켐트로닉스(089010) 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",21400,68702],["20250723",21450,73550],["20250724",21650,66656],["20250725",21550,27684],["20250728",21800,63737],["20250729",21450,86993],["20250730",22050,89274],["20250731",21850,66695],["20250801",20450,161415],["20250804",20750,45028],["20250805",21250,57204],["20250806",21500,32551],["20250807",21700,40470],["20250808",21800,92441],["20250811",21900,40143],["20250812",21700,39924],["20250813",22900,296485],["20250814",22900,110402],["20250818",22800,135156],["20250819",22500,85220],["20250820",21900,62029],["20250821",21900,38042],["20250822",21700,44291],["20250825",23300,173047],["20250826",24450,436966],["20250828",24800,147074],["20250829",25250,282935],["20250901",25100,193488],["20250902",25800,229416],["20250903",26600,209490],["20250904",26850,258443],["20250905",26900,127119],["20250908",27300,136903],["20250909",27950,229886],["20250910",28250,189221],["20250911",28800,169981],["20250912",29400,185055],["20250915",29550,219928],["20250916",34100,3450792],["20250917",31950,922683],["20250918",32500,709351],["20250919",31200,440458],["20250922",30550,966655],["20250923",30500,810698],["20250924",31600,1092523],["20250925",30200,737203],["20250926",29950,377007],["20250929",31850,1708221],["20250930",31050,661163],["20251001",35800,6716716],["20251002",34100,1677096],["20251010",33750,1462909],["20251013",34000,900297],["20251014",30700,1667208],["20251015",32550,558540],["20251016",32150,473408],["20251017",30900,493468],["20251020",32300,654934],["20251021",31650,1979385],["20251022",31700,467809],["20251023",32950,1835716],["20251024",32500,559281],["20251027",33450,1243000],["20251028",33650,1785998],["20251029",34900,3171002],["20251030",34900,1506288],["20251031",34950,1312721],["20251103",41650,9324443],["20251104",42500,2913776],["20251105",38950,2333546],["20251106",35500,3085250],["20251107",36500,1558220],["20251110",36000,1025722],["20251111",33450,1799028],["20251112",33750,859997],["20251113",32800,564071],["20251114",30400,1029570],["20251117",30250,726803],["20251118",28700,669599],["20251119",28750,543277],["20251120",29300,522460],["20251121",27500,551625],["20251124",28700,510994],["20251125",28650,341364],["20251126",28950,254484],["20251127",29400,282595],["20251128",30800,486946],["20251201",30650,503096],["20251202",31100,312380],["20251203",31850,425296],["20251204",30800,381884],["20251205",31100,275148],["20251208",31050,593739],["20251209",32050,2750472],["20251210",31600,681748],["20251211",31750,677514],["20251212",31200,410409],["20251215",31250,459900],["20251216",29650,476410],["20251217",30250,278270],["20251218",29600,218329],["20251219",29200,233143],["20251222",30700,339913],["20251223",29650,246130],["20251224",29200,185489],["20251226",29300,258526],["20251229",30600,317120],["20251230",30600,339526],["20260102",31450,274076],["20260105",32150,338013],["20260106",32300,233161],["20260107",31050,350005],["20260108",30550,178732],["20260109",30500,157369],["20260112",30300,172438],["20260113",30700,163781],["20260114",30200,158650],["20260115",30200,194923],["20260116",31450,485179],["20260119",31900,332269],["20260120",31250,267517],["20260121",30800,233113],["20260122",32850,896954],["20260123",33150,661407],["20260126",35200,879284],["20260127",35250,460311],["20260128",36200,657521],["20260129",35100,814940],["20260130",35200,873360],["20260202",33850,600130],["20260203",35950,427825],["20260204",35750,312721],["20260205",33850,338953],["20260206",32500,291523],["20260209",35000,321510],["20260210",34100,223840],["20260211",32950,206623],["20260212",32850,158568],["20260213",32500,137550],["20260219",33700,176544],["20260220",33000,152858],["20260223",32400,207937],["20260224",32800,171748],["20260225",32750,155634],["20260226",34250,473085],["20260227",33250,256714],["20260303",30550,326840],["20260304",25000,453233],["20260305",28800,213961],["20260306",29650,124725],["20260309",27000,206428],["20260310",28950,139625],["20260311",29050,142389],["20260312",28900,89870],["20260313",30300,194990],["20260316",29750,135701],["20260317",29500,89519],["20260318",30450,115375],["20260319",29600,75847],["20260320",30300,108350],["20260323",28450,95211],["20260324",29200,55875],["20260325",30250,92037],["20260326",28500,103134],["20260327",28200,73362],["20260330",26900,63926],["20260331",26100,77626],["20260401",28300,74007],["20260402",26550,114447],["20260403",26950,50663],["20260406",26900,48689],["20260407",26850,63233],["20260408",29650,175018],["20260409",29150,116037],["20260410",30050,140428],["20260413",29750,81717],["20260414",30300,183789],["20260415",31000,148454],["20260416",33900,733953],["20260417",33750,272880],["20260420",33900,218784],["20260421",33650,170536],["20260422",34950,448558],["20260423",34900,538214],["20260424",35850,347293],["20260427",39700,1506897],["20260428",37900,508472],["20260429",40300,919085],["20260430",37400,522402],["20260504",38050,724836],["20260506",45700,3951325],["20260507",43100,797467],["20260508",41050,482088],["20260511",43300,844986],["20260512",41000,611399],["20260513",40450,324179],["20260514",39800,246709],["20260515",36800,387904],["20260518",37600,354786],["20260519",36350,233128],["20260520",36200,280254],["20260521",38300,301274],["20260522",39250,224513],["20260526",41400,359450],["20260527",38100,414538],["20260528",36900,258163],["20260529",35700,245667],["20260601",34800,573000],["20260602",33350,222478],["20260604",34050,181969],["20260605",30050,273852],["20260608",27000,205136],["20260609",29200,176758],["20260610",27800,141556],["20260611",29300,141166],["20260612",30350,269411],["20260615",30950,151004],["20260616",30150,125523],["20260617",30650,87783],["20260618",28900,169948],["20260619",28900,342271],["20260622",28400,141662],["20260623",25100,211931],["20260624",25250,131295],["20260625",25050,113801],["20260626",23500,160384],["20260629",25650,129839],["20260630",25700,72515],["20260701",26150,104375],["20260702",24000,115799],["20260703",24250,125862],["20260706",23050,86884],["20260707",22550,88096],["20260708",20750,177162],["20260709",20850,99893],["20260710",22900,100824],["20260713",21600,112957],["20260714",20900,124427],["20260715",22400,83184],["20260716",21100,57295],["20260720",20050,69913],["20260721",20750,122784],["20260722",20750,69625],["20260723",22000,53595],["20260724",20800,68345],["20260727",20950,67595],["20260728",18680,108408],["20260729",17050,178406],["20260730",16700,81488]],"detail_json":"https://aikstockdata.com/data/public/s/089010.json","page_url":"https://aikstockdata.com/s/089010.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."}}