{"schema_version":"1.0","@type":"Dataset","code":"123690","name_ko":"한국화장품","name":"한국화장품(123690) 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",11050,899597],["20250723",11100,397204],["20250724",10950,220392],["20250725",10650,195394],["20250728",10290,288482],["20250729",10340,210771],["20250730",10260,368594],["20250731",10740,503171],["20250801",10240,277001],["20250804",10300,133957],["20250805",10370,150783],["20250806",11400,4574810],["20250807",11260,602457],["20250808",10870,440005],["20250811",10460,357242],["20250812",10180,243619],["20250813",10220,152703],["20250814",10260,99721],["20250818",10020,90718],["20250819",10030,108392],["20250820",9940,126679],["20250821",9860,88580],["20250822",9840,87338],["20250825",9920,68122],["20250826",9880,96304],["20250828",9700,45250],["20250829",10000,139380],["20250901",9650,67699],["20250902",9330,139259],["20250903",9270,67417],["20250904",9360,72653],["20250905",9450,96726],["20250908",9650,74264],["20250909",9960,156636],["20250910",9970,65072],["20250911",9900,117446],["20250912",10130,115724],["20250915",9980,72113],["20250916",9900,79797],["20250917",10150,224852],["20250918",10770,954801],["20250919",11050,458380],["20250922",11010,436308],["20250923",10570,213481],["20250924",10920,302197],["20250925",10960,199104],["20250926",11060,185381],["20250929",10970,192683],["20250930",10800,276444],["20251001",10530,119163],["20251002",10430,149318],["20251010",10170,113540],["20251013",10000,81759],["20251014",9640,172932],["20251015",9790,46681],["20251016",9750,64912],["20251017",9680,63826],["20251020",9970,97950],["20251021",9900,103171],["20251022",10030,108960],["20251023",10070,201278],["20251024",9980,113393],["20251027",10590,257692],["20251028",10430,187772],["20251029",10220,137094],["20251030",12750,11053495],["20251031",12210,2156050],["20251103",11260,1298092],["20251104",10880,566890],["20251105",10330,456153],["20251106",10050,300468],["20251107",10160,906392],["20251110",10400,297677],["20251111",10430,298108],["20251112",10440,222651],["20251113",10240,188349],["20251114",10040,210889],["20251117",10000,94444],["20251118",9680,207933],["20251119",10170,2326066],["20251120",10620,1305997],["20251121",11010,2200402],["20251124",10500,591536],["20251125",9910,420323],["20251126",10120,231145],["20251127",10020,181516],["20251128",10130,205914],["20251201",10070,141017],["20251202",10150,109381],["20251203",10060,93997],["20251204",10010,103579],["20251205",9960,84106],["20251208",9970,100374],["20251209",9930,70342],["20251210",9900,42189],["20251211",9900,91247],["20251212",9840,88489],["20251215",9740,83134],["20251216",9670,96430],["20251217",9490,103390],["20251218",9280,81344],["20251219",9310,70913],["20251222",9620,86624],["20251223",9720,161936],["20251224",9810,65369],["20251226",9550,65326],["20251229",9800,94183],["20251230",10040,250063],["20260102",12200,10522067],["20260105",11700,10910149],["20260106",10420,2086428],["20260107",11290,12118406],["20260108",10750,1955502],["20260109",10480,1684831],["20260112",10380,697400],["20260113",10150,498084],["20260114",10440,893875],["20260115",10320,312596],["20260116",10170,364536],["20260119",10150,293665],["20260120",10450,1002142],["20260121",10240,415235],["20260122",10510,893156],["20260123",10590,456544],["20260126",10490,371379],["20260127",10460,370297],["20260128",10460,390194],["20260129",10550,549503],["20260130",10480,330270],["20260202",10210,426328],["20260203",10540,322758],["20260204",10810,818027],["20260205",10370,756238],["20260206",10080,386258],["20260209",10570,864747],["20260210",10580,272531],["20260211",10420,216226],["20260212",10440,163772],["20260213",10190,253941],["20260219",10210,217996],["20260220",10000,367574],["20260223",9930,248426],["20260224",9860,257813],["20260225",9730,296787],["20260226",9630,291857],["20260227",9580,238608],["20260303",9100,313576],["20260304",7800,431217],["20260305",8680,239745],["20260306",8660,124617],["20260309",8050,166975],["20260310",8530,125351],["20260311",8530,114568],["20260312",8580,57242],["20260313",8490,93942],["20260316",8480,46678],["20260317",8550,100931],["20260318",8540,101331],["20260319",8340,80285],["20260320",8550,165969],["20260323",8030,100755],["20260324",8230,70971],["20260325",8320,69608],["20260326",8010,125804],["20260327",8300,121703],["20260330",7910,96310],["20260331",7860,99136],["20260401",8080,71568],["20260402",7780,104682],["20260403",7830,50255],["20260406",7860,36065],["20260407",7750,75849],["20260408",8060,81633],["20260409",8070,77103],["20260410",8310,121389],["20260413",8120,57731],["20260414",8280,79821],["20260415",8390,89314],["20260416",8460,129153],["20260417",8480,70159],["20260420",8400,60446],["20260421",8360,88337],["20260422",8370,43712],["20260423",8380,77495],["20260424",9000,3978509],["20260427",8940,296597],["20260428",9040,1014095],["20260429",9150,605555],["20260430",8890,152935],["20260504",8840,129355],["20260506",8650,160286],["20260507",8550,108448],["20260508",8740,275555],["20260511",8710,153590],["20260512",8390,188050],["20260513",8440,111553],["20260514",8490,107012],["20260515",8360,291752],["20260518",8010,110358],["20260519",7920,89131],["20260520",7640,122346],["20260521",7680,70617],["20260522",7960,62405],["20260526",7910,56544],["20260527",7690,113941],["20260528",7390,118812],["20260529",7140,131243],["20260601",6900,117423],["20260602",6820,117136],["20260604",6800,69766],["20260605",6670,56520],["20260608",6360,94021],["20260609",6670,89399],["20260610",6630,46880],["20260611",6710,43892],["20260612",6980,53735],["20260615",6990,43073],["20260616",6980,50705],["20260617",6990,46162],["20260618",6760,44112],["20260619",6540,56819],["20260622",6340,40768],["20260623",5930,125307],["20260624",6050,75047],["20260625",6090,49404],["20260626",5970,100055],["20260629",6540,85487],["20260630",6330,51432],["20260701",6420,37536],["20260702",6400,122708],["20260703",6730,74836],["20260706",6530,49329],["20260707",6490,102763],["20260708",6470,264184],["20260709",6210,101391],["20260710",6470,85288],["20260713",6200,64062],["20260714",6170,60698],["20260715",6210,67068],["20260716",6270,45139],["20260720",5930,61530],["20260721",6010,36933],["20260722",5860,41272],["20260723",6140,50553],["20260724",5920,34697],["20260727",6050,38987],["20260728",5770,68163],["20260729",5380,102269],["20260730",5550,99401]],"detail_json":"https://aikstockdata.com/data/public/s/123690.json","page_url":"https://aikstockdata.com/s/123690.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."}}