{"schema_version":"1.0","@type":"Dataset","code":"462520","name_ko":"조선내화","name":"조선내화(462520) 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",14860,19314],["20250723",14800,10169],["20250724",14820,8394],["20250725",14870,15011],["20250728",14730,10354],["20250729",14800,14554],["20250730",15090,42044],["20250731",14340,30303],["20250801",13730,18793],["20250804",13650,15490],["20250805",13710,8853],["20250806",13700,4391],["20250807",13730,3839],["20250808",13980,5083],["20250811",14260,6065],["20250812",14140,8942],["20250813",14180,4280],["20250814",14150,3538],["20250818",13920,4800],["20250819",13810,4363],["20250820",13700,3975],["20250821",13620,4189],["20250822",13680,4495],["20250825",13730,3274],["20250826",13740,2931],["20250828",13660,1099],["20250829",13700,5541],["20250901",13620,2412],["20250902",13620,1857],["20250903",13500,6736],["20250904",13460,3199],["20250905",13370,8156],["20250908",13410,2208],["20250909",13810,19828],["20250910",14080,12031],["20250911",13950,7807],["20250912",13950,4083],["20250915",13980,5493],["20250916",14230,12092],["20250917",14160,6027],["20250918",14140,4169],["20250919",13970,5893],["20250922",13860,4547],["20250923",13930,5545],["20250924",14650,837261],["20250925",17180,1842720],["20250926",15590,296473],["20250929",15150,98852],["20250930",15020,53061],["20251001",14930,64440],["20251002",14880,39071],["20251010",14770,31714],["20251013",15150,50516],["20251014",14760,31532],["20251015",15000,9986],["20251016",15250,21276],["20251017",15090,27228],["20251020",15150,13326],["20251021",14890,21905],["20251023",14740,16035],["20251024",14740,25737],["20251027",14820,17151],["20251028",14730,9368],["20251029",14550,13252],["20251030",14370,11973],["20251031",14490,6457],["20251103",14460,12958],["20251104",14420,6449],["20251105",14150,14144],["20251106",14200,4253],["20251107",14200,17860],["20251110",14500,5529],["20251111",14310,4815],["20251112",14550,5460],["20251113",14460,9805],["20251114",14290,5995],["20251117",14300,4394],["20251118",14090,9447],["20251119",14080,5662],["20251120",14100,3682],["20251121",13770,12040],["20251124",13830,2696],["20251125",13800,6838],["20251126",14010,8285],["20251128",14030,4186],["20251201",14080,4779],["20251202",14140,4911],["20251203",14430,8532],["20251204",14240,6379],["20251205",14400,4255],["20251208",14360,5454],["20251209",14450,3858],["20251210",14330,4484],["20251211",14350,4566],["20251212",14470,4078],["20251215",14550,6301],["20251216",14650,8692],["20251217",14500,5573],["20251218",14360,2814],["20251219",14560,3973],["20251222",14500,8264],["20251223",14400,4431],["20251224",14490,1716],["20251226",14540,7534],["20251229",14540,3978],["20251230",14100,6469],["20260102",14070,8073],["20260105",14020,5807],["20260106",13890,12362],["20260107",13800,9496],["20260108",13710,7469],["20260109",13710,5534],["20260112",13660,11622],["20260113",13580,7701],["20260114",13470,9521],["20260115",13660,7830],["20260116",13660,4097],["20260119",13670,6244],["20260120",13760,5064],["20260121",13610,8742],["20260122",13600,13485],["20260123",13660,6866],["20260126",13980,16752],["20260127",14050,8245],["20260128",14210,12371],["20260129",14150,8845],["20260130",14020,5244],["20260202",13770,7622],["20260203",13810,8894],["20260204",13900,6188],["20260205",13910,5079],["20260206",13860,12588],["20260209",13490,19996],["20260210",13780,8625],["20260211",14080,9887],["20260212",14090,6698],["20260213",13860,6946],["20260219",14000,13931],["20260220",14100,9039],["20260223",14370,42584],["20260224",14580,28460],["20260225",14470,16498],["20260226",14260,12751],["20260227",14220,9374],["20260303",14050,18421],["20260304",13100,33651],["20260305",13560,10530],["20260306",13910,8935],["20260309",13530,11574],["20260310",13600,4343],["20260311",13720,5492],["20260312",13750,9935],["20260313",13880,8655],["20260316",13890,2624],["20260317",14010,7188],["20260318",14000,3991],["20260319",13940,4625],["20260320",13900,6446],["20260323",13590,9715],["20260324",13770,3818],["20260325",13800,3248],["20260326",13910,6188],["20260327",13900,6668],["20260330",13590,14723],["20260331",13640,3870],["20260401",14050,15270],["20260402",13960,18116],["20260403",13950,5160],["20260406",14220,16383],["20260407",14090,12391],["20260408",14210,10272],["20260409",14440,11904],["20260410",14440,11864],["20260413",14420,7542],["20260414",14600,19562],["20260415",14610,11817],["20260416",14670,10651],["20260417",14670,9895],["20260420",14600,7396],["20260421",14600,9825],["20260422",14590,8243],["20260423",14420,10377],["20260424",14420,8656],["20260427",14600,5882],["20260428",14690,18034],["20260429",14800,9875],["20260430",14650,6617],["20260504",14730,9446],["20260506",14560,16429],["20260507",14440,7830],["20260508",14580,9765],["20260511",14400,14000],["20260512",14210,16810],["20260513",14410,11919],["20260514",14670,11279],["20260515",14870,26997],["20260518",14510,26074],["20260519",14340,10353],["20260520",14150,11796],["20260521",14210,7192],["20260522",14460,7259],["20260526",14710,15634],["20260527",14600,28011],["20260528",14720,17753],["20260529",14490,19555],["20260601",14240,24973],["20260602",14100,12818],["20260604",14170,8775],["20260605",13930,9204],["20260608",13710,11341],["20260609",14110,7342],["20260610",14070,12577],["20260611",14210,8877],["20260612",14490,8841],["20260615",14840,17582],["20260616",14870,21938],["20260617",15220,33282],["20260618",14880,18745],["20260619",14540,23202],["20260622",14590,10139],["20260623",14560,27734],["20260624",15070,33256],["20260625",15730,92415],["20260626",15510,34472],["20260629",15960,47321],["20260630",15660,40398],["20260701",15920,40718],["20260702",15560,34025],["20260703",15960,29170],["20260706",15990,42563],["20260707",16270,38611],["20260708",16100,28291],["20260709",15240,37863],["20260710",15540,29256],["20260713",15200,57570],["20260714",14010,96572],["20260715",13910,22059],["20260716",14010,13994],["20260720",13390,22246],["20260721",13540,19753],["20260722",13380,8525],["20260723",13760,6218],["20260724",13920,11859],["20260727",14190,11489],["20260728",13820,20242],["20260729",13720,32687],["20260730",13880,6028]],"detail_json":"https://aikstockdata.com/data/public/s/462520.json","page_url":"https://aikstockdata.com/s/462520.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."}}