{"schema_version":"1.0","@type":"Dataset","code":"163560","name_ko":"동일고무벨트","name":"동일고무벨트(163560) 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",7170,28762],["20250723",7250,16953],["20250724",7230,150770],["20250725",7250,62538],["20250728",7150,39782],["20250729",7090,18264],["20250730",7110,38389],["20250731",7140,16169],["20250801",6990,32733],["20250804",7010,13599],["20250805",7030,16990],["20250806",7020,9393],["20250807",7130,30940],["20250808",7320,155564],["20250811",7410,122615],["20250812",7440,54303],["20250813",7390,36703],["20250814",7380,45709],["20250818",7350,45905],["20250819",7360,62102],["20250820",7300,28583],["20250821",7400,41510],["20250822",7270,43725],["20250825",7170,28121],["20250826",7120,17764],["20250828",6970,31374],["20250829",6980,24813],["20250901",6860,25825],["20250902",6950,13475],["20250903",6960,18058],["20250904",6970,26114],["20250905",6980,4898],["20250908",6980,16155],["20250909",6950,19860],["20250910",6960,16641],["20250911",6980,18017],["20250912",6920,20210],["20250915",6820,29014],["20250916",6830,24431],["20250917",6810,14614],["20250918",6840,16345],["20250919",6830,8720],["20250922",6760,23496],["20250923",6700,34877],["20250924",6650,33001],["20250925",6640,15350],["20250926",6580,17000],["20250929",6660,5559],["20250930",6660,6646],["20251001",6690,3445],["20251002",6670,6480],["20251010",6650,9696],["20251013",6630,11066],["20251014",6650,19675],["20251015",6740,18205],["20251016",6730,107398],["20251017",6820,2718532],["20251020",6770,102827],["20251021",6860,78763],["20251022",6860,47166],["20251023",6920,37640],["20251024",6880,49130],["20251027",6860,29851],["20251028",6860,22964],["20251029",6870,25366],["20251030",6800,26927],["20251031",6740,33500],["20251103",6600,35705],["20251104",6570,16412],["20251105",6480,48613],["20251106",6560,33288],["20251107",6460,16224],["20251110",6550,40070],["20251111",6470,21298],["20251112",6530,14143],["20251113",6530,7242],["20251114",6470,12279],["20251117",6470,7192],["20251118",6370,19978],["20251119",6440,8121],["20251120",6650,35178],["20251121",6680,22858],["20251124",6950,305282],["20251125",6860,57632],["20251126",6950,36057],["20251127",6820,27694],["20251128",6860,13787],["20251201",6860,26314],["20251202",6870,18147],["20251203",6830,9564],["20251204",6750,24778],["20251205",6760,11318],["20251208",6770,8647],["20251209",6720,13243],["20251210",6790,15207],["20251211",6840,19603],["20251212",6840,27491],["20251215",6810,16955],["20251216",6810,16747],["20251217",6900,26665],["20251218",6820,20063],["20251219",6890,16389],["20251222",6930,50990],["20251223",6900,21673],["20251224",6890,17857],["20251226",6930,19764],["20251229",6940,42437],["20251230",6870,29086],["20260102",6920,85226],["20260105",6810,31375],["20260106",6790,14449],["20260107",6840,19447],["20260108",6840,48703],["20260109",6860,12171],["20260112",6940,39064],["20260113",6900,22700],["20260114",6920,21513],["20260115",6930,39841],["20260116",6810,35225],["20260119",6800,60857],["20260120",6840,33138],["20260121",6790,37335],["20260122",6820,23432],["20260123",6910,42943],["20260126",6960,29992],["20260127",6890,29879],["20260128",6900,27713],["20260129",6880,23322],["20260130",7230,180837],["20260202",6880,72988],["20260203",7440,281691],["20260204",7240,112073],["20260205",7230,92462],["20260206",7290,89097],["20260209",7270,57623],["20260210",7290,49649],["20260211",7350,46729],["20260212",7430,72556],["20260213",7210,62002],["20260219",7300,55297],["20260220",7290,39163],["20260223",7240,36466],["20260224",7190,28307],["20260225",7250,45151],["20260226",7220,87031],["20260227",7080,63404],["20260303",6790,71051],["20260304",6350,93046],["20260305",6760,72293],["20260306",6810,33708],["20260309",6520,24163],["20260310",6710,15814],["20260311",6750,32377],["20260312",6780,13836],["20260313",6840,14125],["20260316",6660,80082],["20260317",6910,88995],["20260318",6950,30995],["20260319",6850,40281],["20260320",6980,56666],["20260323",6760,24318],["20260324",6860,20462],["20260325",6980,25232],["20260326",6880,23680],["20260327",6890,23243],["20260330",6790,31650],["20260331",6690,17702],["20260401",7040,36147],["20260402",6880,23135],["20260403",6970,23887],["20260406",6940,19083],["20260407",6990,43931],["20260408",7570,1586375],["20260409",7330,135842],["20260410",7500,93660],["20260413",7420,55550],["20260414",7510,71605],["20260415",7700,139716],["20260416",7600,66389],["20260417",7610,36035],["20260420",7940,2288198],["20260421",7790,183467],["20260422",7690,69016],["20260423",7600,59978],["20260424",7630,41459],["20260427",7640,31955],["20260428",7730,49291],["20260429",7600,34982],["20260430",7540,27364],["20260504",7550,36135],["20260506",7390,43120],["20260507",7610,104066],["20260508",7440,36277],["20260511",7220,39933],["20260512",6970,57150],["20260513",6910,19725],["20260514",7000,26596],["20260515",6900,32497],["20260518",7260,530330],["20260519",6980,77364],["20260520",6810,39759],["20260521",6980,35552],["20260522",7170,23305],["20260526",7020,55044],["20260527",6720,92190],["20260528",6740,37876],["20260529",6620,30501],["20260601",6500,59173],["20260602",6370,32965],["20260604",6310,15793],["20260605",6230,22477],["20260608",5870,37892],["20260609",6180,17857],["20260610",6040,12205],["20260611",6170,7545],["20260612",6270,51601],["20260615",6550,31760],["20260616",6530,20626],["20260617",6520,16172],["20260618",6250,17771],["20260619",6020,34961],["20260622",5980,26051],["20260623",5510,71546],["20260624",5510,67065],["20260625",5490,37570],["20260626",5300,48856],["20260629",5720,31399],["20260630",5600,10249],["20260701",5670,13991],["20260702",5600,13311],["20260703",5750,15622],["20260706",5750,19261],["20260707",5650,26364],["20260708",5570,17406],["20260709",5400,20173],["20260710",5620,12243],["20260713",5550,108947],["20260714",5710,77447],["20260715",5830,24442],["20260716",5770,15136],["20260720",5660,6845],["20260721",5610,11757],["20260722",5620,13633],["20260723",5820,10005],["20260724",5740,12409],["20260727",5770,5397],["20260728",5540,10126],["20260729",5500,36513],["20260730",5400,19144]],"detail_json":"https://aikstockdata.com/data/public/s/163560.json","page_url":"https://aikstockdata.com/s/163560.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."}}