{"schema_version":"1.0","@type":"Dataset","code":"220260","name_ko":"켐트로스","name":"켐트로스(220260) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4545,80609],["20250723",4520,66040],["20250724",4435,86678],["20250725",4420,41698],["20250728",4360,73592],["20250729",4320,74313],["20250730",4345,64580],["20250731",4335,48383],["20250801",4170,90461],["20250804",4210,40373],["20250805",4265,43073],["20250806",4270,47596],["20250807",4285,36386],["20250808",4280,27566],["20250811",4370,55627],["20250812",4320,52912],["20250813",4400,58990],["20250814",4375,42208],["20250818",4200,71975],["20250819",4145,52637],["20250820",4080,41298],["20250821",3980,50399],["20250822",4045,38157],["20250825",4070,30202],["20250826",4045,32222],["20250828",3985,29949],["20250829",3920,49844],["20250901",3810,66419],["20250902",3845,57271],["20250903",3900,49326],["20250904",3970,40371],["20250905",3920,20871],["20250908",3920,30855],["20250909",4020,68490],["20250910",4055,36624],["20250911",4040,28340],["20250912",4070,55688],["20250915",4050,39667],["20250916",4070,32381],["20250917",4060,36646],["20250918",4100,55790],["20250919",4065,39149],["20250922",4025,43217],["20250923",4020,31049],["20250924",3990,40316],["20250925",4000,41180],["20250926",3870,58418],["20250929",3890,42218],["20250930",3875,33972],["20251001",4020,73698],["20251002",4030,67625],["20251010",3975,79047],["20251013",4075,66351],["20251014",4115,91907],["20251015",4130,49089],["20251016",4180,109482],["20251017",4240,204344],["20251020",4195,82323],["20251021",4130,72660],["20251023",4090,42763],["20251024",4420,312216],["20251027",4425,163821],["20251028",4380,99608],["20251029",4270,94652],["20251030",4105,87558],["20251031",4080,80506],["20251103",4120,117747],["20251104",4115,81206],["20251105",3995,132835],["20251106",4085,38423],["20251107",3945,127636],["20251110",4120,64971],["20251111",4135,80136],["20251112",4155,85494],["20251113",4180,36319],["20251114",4310,455384],["20251117",4150,118137],["20251118",3960,112615],["20251119",3860,102216],["20251120",3935,53460],["20251121",3830,45453],["20251124",3730,86969],["20251125",3700,41839],["20251126",3890,40093],["20251128",4040,39789],["20251201",5250,9940354],["20251202",5520,14616304],["20251203",5610,6309508],["20251204",5450,1397965],["20251205",5300,1022632],["20251208",5930,23649672],["20251209",6020,1432451],["20251210",6200,917024],["20251211",6100,834340],["20251212",6150,2844894],["20251215",5820,1318361],["20251216",5740,2832681],["20251217",6430,9331337],["20251218",6440,2557682],["20251219",6640,4682970],["20251222",6940,4114840],["20251223",6960,1470650],["20251224",6750,1237069],["20251226",6950,1739660],["20251229",6830,1453645],["20251230",7450,5850495],["20260102",7950,3119467],["20260105",8480,7099184],["20260106",8630,2205828],["20260107",8620,2915827],["20260108",8830,1774778],["20260109",7850,2770299],["20260112",7810,2448036],["20260113",7500,2071180],["20260114",7090,1443201],["20260115",6920,1356111],["20260116",6640,1304797],["20260119",6690,1021532],["20260120",6490,1115944],["20260121",6300,976480],["20260122",6460,967828],["20260123",6280,712153],["20260126",6330,628588],["20260127",6300,820358],["20260128",6850,2385742],["20260129",6990,2330929],["20260130",6730,1400185],["20260202",6200,880920],["20260203",6490,563021],["20260204",6360,546616],["20260205",5770,955025],["20260206",5620,488242],["20260209",5850,420185],["20260210",5990,482522],["20260211",5930,235889],["20260212",5960,260335],["20260213",5750,233111],["20260219",5980,335422],["20260220",5810,295336],["20260223",5810,324981],["20260224",6560,3717519],["20260225",6340,776510],["20260226",6240,455990],["20260227",6020,473326],["20260303",5650,535017],["20260304",4760,705066],["20260305",5450,391771],["20260306",5580,215756],["20260309",5240,315909],["20260310",5600,293037],["20260311",5390,461611],["20260312",5370,155424],["20260313",5330,180790],["20260316",5270,143916],["20260317",5480,232198],["20260318",5360,271455],["20260319",5100,193318],["20260320",5400,243466],["20260323",5160,232714],["20260324",5240,170514],["20260325",5450,198153],["20260326",5320,217038],["20260327",5280,161871],["20260330",5290,250666],["20260331",5150,237021],["20260401",5410,162913],["20260402",5070,285790],["20260403",5190,131084],["20260406",5210,193181],["20260407",5110,172079],["20260408",5480,260026],["20260409",5300,155705],["20260410",5540,227825],["20260413",5510,163363],["20260414",5590,226666],["20260415",5780,372029],["20260416",5900,335918],["20260417",6020,478597],["20260420",5950,316561],["20260421",6260,757401],["20260422",6250,593788],["20260423",6000,569877],["20260424",6190,355154],["20260427",6180,408379],["20260428",6150,323203],["20260429",6140,296480],["20260430",5980,262994],["20260504",6070,428492],["20260506",6190,675186],["20260507",6000,410953],["20260508",5870,287776],["20260511",5770,358236],["20260512",5470,435406],["20260513",5270,257797],["20260514",6050,1062632],["20260515",5570,584201],["20260518",5620,360761],["20260519",5280,231263],["20260520",5080,254560],["20260521",5550,284340],["20260522",5670,204591],["20260526",5570,363169],["20260527",5200,327401],["20260528",5160,246530],["20260529",4895,254985],["20260601",4605,361157],["20260602",4450,264867],["20260604",4535,136757],["20260605",4440,141021],["20260608",4040,228706],["20260609",4395,231160],["20260610",4280,141598],["20260611",4560,168760],["20260612",4750,175577],["20260615",4860,126898],["20260616",4705,96833],["20260617",4690,88648],["20260618",4495,116366],["20260619",4325,158080],["20260622",4230,154138],["20260623",3860,220768],["20260624",3875,180342],["20260625",3770,151749],["20260626",3625,278260],["20260629",3940,106923],["20260630",3915,103323],["20260701",3970,153103],["20260702",3740,83787],["20260703",3775,118748],["20260706",3700,86891],["20260707",3575,106519],["20260708",3280,239030],["20260709",3255,150851],["20260710",3625,138827],["20260713",3315,126584],["20260714",3255,194302],["20260715",3420,87810],["20260716",3345,71864],["20260720",3165,85306],["20260721",3195,73484],["20260722",3145,81610],["20260723",3335,77755],["20260724",3210,78137],["20260727",3300,80551],["20260728",3075,153877],["20260729",2825,254910],["20260730",2830,156146]],"detail_json":"https://aikstockdata.com/data/public/s/220260.json","page_url":"https://aikstockdata.com/s/220260.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."}}