{"schema_version":"1.0","@type":"Dataset","code":"161000","name_ko":"애경케미칼","name":"애경케미칼(161000) 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",12180,585104],["20250723",12080,360574],["20250724",12000,1730064],["20250725",11900,422532],["20250728",12140,749786],["20250729",12010,247384],["20250730",12000,274530],["20250731",11960,202724],["20250801",11270,375830],["20250804",11610,118805],["20250805",12090,390505],["20250806",12160,406118],["20250807",12030,105190],["20250808",11930,133673],["20250811",11820,129855],["20250812",11550,140081],["20250813",11650,271505],["20250814",11540,116415],["20250818",11330,78679],["20250819",11050,150538],["20250820",10870,240320],["20250821",10970,231497],["20250822",10970,254802],["20250825",10980,144937],["20250826",10770,163696],["20250828",10560,183461],["20250829",10550,201854],["20250901",10440,191908],["20250902",10530,92768],["20250903",10590,91726],["20250904",10830,195021],["20250905",10880,83295],["20250908",10780,138563],["20250909",10680,212622],["20250910",10720,264362],["20250911",10340,669913],["20250912",10470,393377],["20250915",10440,365250],["20250916",10130,435665],["20250917",10060,230370],["20250918",10100,203464],["20250919",10150,407261],["20250922",10220,168041],["20250923",10220,111636],["20250924",9860,431986],["20250925",10120,223731],["20250926",9880,204930],["20250929",10040,195145],["20250930",10000,145112],["20251001",10000,108969],["20251002",10000,119926],["20251010",10120,171287],["20251013",10250,186043],["20251014",10220,327709],["20251015",10330,143064],["20251016",10630,565940],["20251017",10870,2254645],["20251020",10580,536529],["20251021",10570,880417],["20251022",10800,722498],["20251023",10560,335964],["20251024",11780,12912510],["20251027",11560,1638213],["20251028",11910,5467993],["20251029",11690,791543],["20251030",11100,634558],["20251031",10930,365846],["20251103",11150,441484],["20251104",11010,448163],["20251105",10600,422670],["20251106",10840,316117],["20251107",10370,287157],["20251110",10840,187215],["20251111",11080,432115],["20251112",11330,357367],["20251113",11470,390146],["20251114",11030,263693],["20251117",10740,261716],["20251118",10170,364281],["20251119",9960,266670],["20251120",10210,176818],["20251121",9920,291672],["20251124",9750,200838],["20251125",9750,133242],["20251126",10080,174972],["20251127",10160,155568],["20251128",10330,183654],["20251201",10490,211831],["20251202",10620,123148],["20251203",10750,149229],["20251204",10750,179571],["20251205",10870,160644],["20251208",11150,259423],["20251209",11260,270023],["20251210",11230,297430],["20251211",11120,163743],["20251212",11180,146982],["20251215",11220,132115],["20251216",10690,174514],["20251217",10500,168757],["20251218",10080,195573],["20251219",10120,122872],["20251222",10300,117739],["20251223",10100,94874],["20251224",10000,133786],["20251226",9810,193388],["20251229",9770,117500],["20251230",9500,158749],["20260102",9170,161755],["20260105",9150,126205],["20260106",9030,127872],["20260107",8870,241747],["20260108",8800,339852],["20260109",8690,116560],["20260112",8780,119838],["20260113",8830,108131],["20260114",8720,102044],["20260115",8780,79915],["20260116",8600,180695],["20260119",8790,299344],["20260120",8930,186667],["20260121",8620,212900],["20260122",9630,1658885],["20260123",9300,354020],["20260126",9650,423081],["20260127",9520,205333],["20260128",9590,332421],["20260129",9640,223132],["20260130",9360,143911],["20260202",9990,4954717],["20260203",10100,653447],["20260204",10490,863672],["20260205",10150,382202],["20260206",10000,217727],["20260209",10330,324628],["20260210",10140,192028],["20260211",10070,158429],["20260212",10430,680170],["20260213",10410,259532],["20260219",10600,260461],["20260220",10860,736166],["20260223",10660,297788],["20260224",11050,1649036],["20260225",11050,406740],["20260226",10770,215321],["20260227",10470,231030],["20260303",10040,327115],["20260304",8910,412276],["20260305",9690,234232],["20260306",10260,214290],["20260309",9600,138356],["20260310",10090,118201],["20260311",10190,215151],["20260312",10270,86978],["20260313",9980,124176],["20260316",9670,90036],["20260317",9720,69436],["20260318",9780,62261],["20260319",9550,56887],["20260320",9560,53261],["20260323",9000,84419],["20260324",9250,47143],["20260325",9420,62535],["20260326",9300,47304],["20260327",11400,4822973],["20260330",14820,12466195],["20260331",13740,9557584],["20260401",14510,3125503],["20260402",15200,3613349],["20260403",14040,3482304],["20260406",12300,2920685],["20260407",12190,1706531],["20260408",12600,1485977],["20260409",12500,1091016],["20260410",12570,879684],["20260413",13350,1832937],["20260414",13650,1176849],["20260415",14170,1139416],["20260416",14460,936485],["20260417",14520,804622],["20260420",13850,412968],["20260421",15360,2571814],["20260422",19100,11968527],["20260423",17230,2510809],["20260424",16400,1167112],["20260427",16800,1047818],["20260428",15940,1138195],["20260429",16700,1268861],["20260430",15530,735365],["20260504",15110,466499],["20260506",15540,536073],["20260507",14650,539694],["20260508",15320,757390],["20260511",14480,484324],["20260512",13700,576089],["20260513",13670,282451],["20260514",14660,776743],["20260515",13430,492535],["20260518",13300,215549],["20260519",13340,228668],["20260520",14510,1265499],["20260521",14690,706790],["20260522",15230,671577],["20260526",14690,461156],["20260527",13350,477540],["20260528",13560,408297],["20260529",12850,272963],["20260601",12000,330838],["20260602",11300,307978],["20260604",11310,170140],["20260605",10900,175000],["20260608",10200,182247],["20260609",10270,222211],["20260610",10170,158767],["20260611",10470,173087],["20260612",10910,219522],["20260615",11220,97931],["20260616",10930,115087],["20260617",10830,71138],["20260618",11470,805426],["20260619",10650,316513],["20260622",10510,144468],["20260623",9720,235814],["20260624",9800,126725],["20260625",9740,99944],["20260626",9200,180214],["20260629",9950,255833],["20260630",10410,474230],["20260701",10120,179610],["20260702",9690,156744],["20260703",10220,203185],["20260706",9870,165533],["20260707",9570,146033],["20260708",9180,100655],["20260709",9200,144119],["20260710",9670,191691],["20260713",9260,178994],["20260714",9050,132106],["20260715",9140,186364],["20260716",9030,110100],["20260720",8550,100249],["20260721",8650,71055],["20260722",8570,95467],["20260723",9070,90116],["20260724",8710,102567],["20260727",8860,145444],["20260728",8120,155596],["20260729",7490,181438],["20260730",7700,165531]],"detail_json":"https://aikstockdata.com/data/public/s/161000.json","page_url":"https://aikstockdata.com/s/161000.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."}}