{"schema_version":"1.0","@type":"Dataset","code":"102260","name_ko":"동성케미컬","name":"동성케미컬(102260) 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",4395,60867],["20250723",4360,69447],["20250724",4300,100393],["20250725",4300,42871],["20250728",4220,56621],["20250729",4250,54724],["20250730",4300,38041],["20250731",4360,97544],["20250801",4160,110711],["20250804",4235,23081],["20250805",4250,43683],["20250806",4210,104311],["20250807",4300,51420],["20250808",4275,25458],["20250811",4200,53433],["20250812",4220,50451],["20250813",4145,76401],["20250814",4170,42105],["20250818",4165,45010],["20250819",4170,32624],["20250820",4120,128370],["20250821",4095,44080],["20250822",4125,29119],["20250825",4125,24667],["20250826",4100,69404],["20250828",4135,35637],["20250829",4175,54775],["20250901",4145,36080],["20250902",4140,25450],["20250903",4140,50046],["20250904",4150,43394],["20250905",4160,20143],["20250908",4230,77467],["20250909",4310,119212],["20250910",4270,132780],["20250911",4315,52873],["20250912",4355,93082],["20250915",4365,100768],["20250916",4285,67300],["20250917",4220,106351],["20250918",4215,106735],["20250919",4245,58524],["20250922",4250,63316],["20250923",4185,86538],["20250924",4200,45180],["20250925",4190,32995],["20250926",4145,65175],["20250929",4195,47446],["20250930",4195,46853],["20251001",4190,115173],["20251002",4245,42531],["20251010",4175,84552],["20251013",4075,184753],["20251014",4040,102083],["20251015",4100,76970],["20251016",4100,83444],["20251017",4090,97799],["20251020",4115,51513],["20251021",4080,103426],["20251022",4135,55181],["20251023",4130,70682],["20251024",4170,97535],["20251027",4215,87732],["20251028",4200,86943],["20251029",4175,85559],["20251030",4000,227938],["20251031",4000,139469],["20251103",4000,89961],["20251104",4040,73550],["20251105",3945,105133],["20251106",3940,80671],["20251107",3920,98574],["20251110",4030,59275],["20251111",4000,31096],["20251112",4075,31300],["20251113",4095,22143],["20251114",4080,21529],["20251117",4250,178257],["20251118",4170,76015],["20251119",4150,41204],["20251120",4185,36490],["20251121",4160,58842],["20251124",4320,555771],["20251125",4485,830286],["20251126",4685,1171275],["20251127",4720,613426],["20251128",4665,312588],["20251201",4675,191058],["20251202",4610,259866],["20251203",4620,180990],["20251204",4590,145995],["20251205",4550,165395],["20251208",4535,177742],["20251209",4530,101880],["20251210",4605,121280],["20251211",4565,148886],["20251212",4620,85685],["20251215",4635,97989],["20251216",4580,96080],["20251217",4550,114392],["20251218",4475,118362],["20251219",4510,78872],["20251222",4510,125881],["20251223",4510,97973],["20251224",4460,134369],["20251226",4425,131236],["20251229",4285,138971],["20251230",4250,141328],["20260102",4150,202872],["20260105",4165,113560],["20260106",4160,98027],["20260107",4100,190799],["20260108",4060,171681],["20260109",4125,121720],["20260112",4160,116481],["20260113",4155,85185],["20260114",4170,62686],["20260115",4125,106263],["20260116",4115,94658],["20260119",4100,159932],["20260120",4185,158755],["20260121",4125,122240],["20260122",4150,119069],["20260123",4220,123214],["20260126",4235,175861],["20260127",4195,136205],["20260128",4185,205814],["20260129",4270,232657],["20260130",4385,382730],["20260202",4255,192804],["20260203",4330,209859],["20260204",4395,166643],["20260205",4340,206013],["20260206",4255,224697],["20260209",4365,123551],["20260210",4415,132761],["20260211",4420,115030],["20260212",4500,312555],["20260213",4510,165122],["20260219",4535,151749],["20260220",4620,257682],["20260223",4635,155506],["20260224",4605,154853],["20260225",4550,174769],["20260226",4435,224064],["20260227",4425,189779],["20260303",4300,267524],["20260304",3990,386355],["20260305",4155,121785],["20260306",4125,115172],["20260309",4000,116362],["20260310",4015,186472],["20260311",4070,99914],["20260312",4120,58056],["20260313",4065,156908],["20260316",4050,92029],["20260317",4060,72647],["20260318",4050,143690],["20260319",3940,213138],["20260320",4100,159034],["20260323",4000,102881],["20260324",4045,85106],["20260325",4095,155197],["20260326",4365,3253525],["20260327",4275,1544700],["20260330",4185,828447],["20260331",4100,481689],["20260401",4200,254514],["20260402",4130,306379],["20260403",4200,185907],["20260406",4170,133345],["20260407",4135,85717],["20260408",4170,199733],["20260409",4180,124167],["20260410",4310,211983],["20260413",4330,345360],["20260414",4450,645875],["20260415",4430,263756],["20260416",4495,782747],["20260417",4470,186993],["20260420",4380,247229],["20260421",4375,139934],["20260422",4320,120055],["20260423",4345,164219],["20260424",4420,174883],["20260427",4405,146738],["20260428",4400,161821],["20260429",4520,244311],["20260430",4400,200981],["20260504",4370,208088],["20260506",4315,289327],["20260507",4285,163095],["20260508",4270,170072],["20260511",4175,201606],["20260512",4145,232215],["20260513",4150,120714],["20260514",4215,136987],["20260515",4275,386039],["20260518",4185,215934],["20260519",4095,200220],["20260520",4010,215265],["20260521",4085,131478],["20260522",4175,108906],["20260526",4100,195965],["20260527",3990,218474],["20260528",3995,217562],["20260529",3885,209720],["20260601",3760,198116],["20260602",3920,240414],["20260604",3780,108631],["20260605",3855,104529],["20260608",3695,254887],["20260609",3740,113367],["20260610",3695,95214],["20260611",3820,83580],["20260612",3860,129781],["20260615",3910,56375],["20260616",3965,193817],["20260617",3940,128664],["20260618",3810,143227],["20260619",3705,188123],["20260622",3655,112714],["20260623",3480,283984],["20260624",3545,98269],["20260625",3470,90351],["20260626",3395,267241],["20260629",3530,113883],["20260630",3540,95547],["20260701",3650,69983],["20260702",3565,118357],["20260703",3605,168808],["20260706",3575,124008],["20260707",3625,89506],["20260708",3500,229670],["20260709",3480,128971],["20260710",3540,123079],["20260713",3465,82312],["20260714",3435,107701],["20260715",3480,103917],["20260716",3480,77554],["20260720",3480,121302],["20260721",3465,95592],["20260722",3465,95167],["20260723",3600,79462],["20260724",3535,73894],["20260727",3485,60287],["20260728",3370,102811],["20260729",3315,254515],["20260730",3385,92493]],"detail_json":"https://aikstockdata.com/data/public/s/102260.json","page_url":"https://aikstockdata.com/s/102260.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."}}