{"schema_version":"1.0","@type":"Dataset","code":"457190","name_ko":"이수스페셜티케미컬","name":"이수스페셜티케미컬(457190) 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",44800,350641],["20250723",45750,422439],["20250724",46050,294426],["20250725",44600,197038],["20250728",45350,213089],["20250729",44650,138107],["20250730",45150,316124],["20250731",44200,233912],["20250801",41350,306893],["20250804",42200,119205],["20250805",46200,637420],["20250806",51100,1971283],["20250807",49900,407779],["20250808",49250,500135],["20250811",49750,566094],["20250812",48950,305935],["20250813",48000,277521],["20250814",48600,358245],["20250818",47200,209750],["20250819",46100,226135],["20250820",45850,192119],["20250821",48100,427178],["20250822",46750,191502],["20250825",47050,143958],["20250826",48050,365733],["20250828",46350,209235],["20250829",44650,263531],["20250901",43700,141115],["20250902",43500,689080],["20250903",44200,135092],["20250904",44700,186064],["20250905",44200,131811],["20250908",44300,188144],["20250909",44950,158487],["20250910",45050,174323],["20250911",45300,172693],["20250912",45650,203712],["20250915",45300,156575],["20250916",45450,226292],["20250917",46400,352693],["20250918",46800,216293],["20250919",45900,132841],["20250922",45600,176002],["20250923",51200,1444673],["20250924",49400,441621],["20250925",49400,325577],["20250926",47050,311715],["20250929",46750,206476],["20250930",46450,123673],["20251001",46650,109252],["20251002",47150,180850],["20251010",48000,193294],["20251013",49150,260858],["20251014",51200,851934],["20251015",51300,283820],["20251016",55500,926967],["20251017",55000,729710],["20251020",55600,402314],["20251021",55700,628362],["20251023",57500,546794],["20251024",59700,796029],["20251027",59500,859241],["20251028",59400,507226],["20251029",57900,325228],["20251030",54700,411161],["20251031",55400,229190],["20251103",57200,316018],["20251104",56000,269795],["20251105",52800,365955],["20251106",54900,497467],["20251107",52500,228757],["20251110",54600,225140],["20251111",53100,195214],["20251112",53600,97913],["20251113",55600,214830],["20251114",51900,285036],["20251117",52900,162183],["20251118",51800,192721],["20251119",51400,116012],["20251120",51300,136606],["20251121",48600,158550],["20251124",49550,127771],["20251125",49000,113413],["20251126",51800,147553],["20251128",52000,91667],["20251201",52600,142368],["20251202",52500,93208],["20251203",52400,94232],["20251204",52000,113368],["20251205",51500,165139],["20251208",59500,1110997],["20251209",68400,3125063],["20251210",66900,802736],["20251211",63900,854684],["20251212",62900,452726],["20251215",62800,493324],["20251216",60000,473281],["20251217",58500,297545],["20251218",55600,344371],["20251219",54900,745892],["20251222",57500,445460],["20251223",55600,248068],["20251224",55400,200376],["20251226",56800,222318],["20251229",59200,368946],["20251230",59200,284669],["20260102",56100,376921],["20260105",62100,895860],["20260106",60700,343077],["20260107",58000,363760],["20260108",57800,183633],["20260109",57500,202721],["20260112",59600,407370],["20260113",62700,502754],["20260114",59900,371215],["20260115",62200,336594],["20260116",60200,287245],["20260119",78200,3209438],["20260120",83500,3300813],["20260121",88000,2476533],["20260122",102300,4886661],["20260123",96600,1340568],["20260126",99100,1067520],["20260127",104300,1309517],["20260128",106300,797969],["20260129",104400,927003],["20260130",106400,1027830],["20260202",103600,994358],["20260203",107500,875572],["20260204",122200,1988127],["20260205",105600,1297661],["20260206",100000,615179],["20260209",102200,375243],["20260210",100500,321204],["20260211",99300,258281],["20260212",102700,373450],["20260213",99700,246904],["20260219",100800,534771],["20260220",98100,247041],["20260223",96400,277312],["20260224",97500,561563],["20260225",104100,1178996],["20260226",106800,775012],["20260227",115200,1178450],["20260303",105200,856175],["20260304",85000,831162],["20260305",97000,483401],["20260306",105100,507487],["20260309",96100,378903],["20260310",99000,285847],["20260311",97900,314104],["20260312",97400,213441],["20260313",92900,331408],["20260316",89500,365034],["20260317",91100,181127],["20260318",95200,191172],["20260319",92300,168386],["20260320",91200,161462],["20260323",84700,243078],["20260324",89600,208015],["20260325",91000,180166],["20260326",91700,318999],["20260327",94400,329837],["20260330",91800,178288],["20260331",89300,291999],["20260401",95100,213622],["20260402",91100,456654],["20260403",92400,172366],["20260406",96800,461506],["20260407",94500,403403],["20260408",99300,247051],["20260409",97300,262214],["20260410",95900,194825],["20260413",96000,174518],["20260414",96800,157355],["20260415",104900,733377],["20260416",103200,249357],["20260417",111500,1426216],["20260420",111600,447887],["20260421",127000,1542395],["20260422",130100,752305],["20260423",120500,674324],["20260424",121600,455778],["20260427",121800,303476],["20260428",123500,476087],["20260429",125900,343762],["20260430",121500,325714],["20260504",123600,326787],["20260506",121800,364146],["20260507",117700,259454],["20260508",115000,220161],["20260511",110300,317955],["20260512",103600,417598],["20260513",106500,248752],["20260514",108800,299160],["20260515",101600,331274],["20260518",99600,223876],["20260519",95100,228483],["20260520",91300,210151],["20260521",96500,189845],["20260522",102500,241913],["20260526",100100,200111],["20260527",95600,244354],["20260528",98900,325135],["20260529",96300,229935],["20260601",93600,195394],["20260602",89000,245783],["20260604",89300,170902],["20260605",85500,156914],["20260608",77700,185030],["20260609",80400,141934],["20260610",79200,169085],["20260611",79200,239790],["20260612",83300,180463],["20260615",85300,114287],["20260616",87600,120838],["20260617",87100,133717],["20260618",81100,169002],["20260619",79600,226531],["20260622",77900,111186],["20260623",71000,208202],["20260624",72200,174055],["20260625",69400,165384],["20260626",63700,245728],["20260629",73200,294999],["20260630",71500,139013],["20260701",71500,148776],["20260702",66900,106776],["20260703",68200,149945],["20260706",65300,108368],["20260707",65000,106428],["20260708",60200,163568],["20260709",60000,194817],["20260710",63100,104837],["20260713",61000,128996],["20260714",58800,141221],["20260715",60900,104169],["20260716",58500,92741],["20260720",53800,107361],["20260721",54800,140667],["20260722",55500,96453],["20260723",60700,108940],["20260724",57400,70103],["20260727",57400,56191],["20260728",52100,93420],["20260729",47950,179567],["20260730",47400,145439]],"detail_json":"https://aikstockdata.com/data/public/s/457190.json","page_url":"https://aikstockdata.com/s/457190.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."}}