{"schema_version":"1.0","@type":"Dataset","code":"000020","name_ko":"동화약품","name":"동화약품(000020) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6920,49302],["20250723",6920,70011],["20250724",6800,58190],["20250725",6780,34614],["20250728",6700,62587],["20250729",6900,63290],["20250730",6770,192754],["20250731",6710,44652],["20250801",6450,133776],["20250804",6470,50146],["20250805",6530,30055],["20250806",6550,19238],["20250807",6530,28306],["20250808",6560,24508],["20250811",6530,24966],["20250812",6510,33226],["20250813",6500,34151],["20250814",6540,34277],["20250818",6420,41254],["20250819",6380,26931],["20250820",6340,42609],["20250821",6310,29428],["20250822",6330,36106],["20250825",6300,45196],["20250826",6240,38308],["20250827",6320,55101],["20250828",6310,28224],["20250829",6230,56488],["20250901",6170,35496],["20250902",6250,33984],["20250903",6320,27800],["20250904",6440,59392],["20250905",6370,29430],["20250908",6390,38747],["20250909",6390,27482],["20250910",6420,36113],["20250911",6390,30802],["20250912",6410,63703],["20250915",6420,63897],["20250916",6380,41144],["20250917",6370,108435],["20250918",6400,39366],["20250919",6370,65387],["20250922",6320,124667],["20250923",6430,96122],["20250924",6420,56371],["20250925",6410,27384],["20250926",6350,58386],["20250929",6420,58247],["20250930",6360,36899],["20251001",6360,41276],["20251002",6370,19571],["20251010",6360,40928],["20251013",6250,62644],["20251014",6140,87254],["20251015",6220,30617],["20251016",6230,38346],["20251017",6190,42654],["20251020",6170,34628],["20251021",6210,50036],["20251022",6270,66611],["20251023",6360,76995],["20251024",6300,66358],["20251027",6380,116049],["20251028",6370,73070],["20251029",6270,83212],["20251030",6230,67008],["20251031",6260,63287],["20251103",6150,105026],["20251104",6260,85341],["20251105",6250,96904],["20251106",6240,65941],["20251107",6110,77068],["20251110",6210,60491],["20251111",6220,41031],["20251112",6330,101306],["20251113",6370,133890],["20251114",6340,127447],["20251117",6350,39583],["20251118",6150,65529],["20251119",6140,42348],["20251120",6180,43864],["20251121",6110,61917],["20251124",6110,40004],["20251125",6090,30786],["20251126",6180,48891],["20251127",6180,20984],["20251128",6270,41266],["20251201",6160,82591],["20251202",6190,38537],["20251203",6220,37195],["20251204",6220,30490],["20251205",6210,31462],["20251208",6250,71964],["20251209",6290,32775],["20251210",6330,66880],["20251211",6380,52781],["20251212",6380,29050],["20251215",6320,29261],["20251216",6310,42610],["20251217",6380,56092],["20251218",6340,57151],["20251219",6390,53024],["20251222",6400,49549],["20251223",6410,78336],["20251224",6430,48940],["20251226",6380,43288],["20251229",6290,74222],["20251230",6250,38814],["20260102",6210,73031],["20260105",6190,65900],["20260106",6130,57741],["20260107",6050,88813],["20260108",5940,73720],["20260109",5960,52383],["20260112",6020,61203],["20260113",6020,55636],["20260114",6010,52772],["20260115",6040,64517],["20260116",6010,53685],["20260119",5950,67631],["20260120",6010,75661],["20260121",5910,116690],["20260122",5930,112578],["20260123",6010,98266],["20260126",6160,176612],["20260127",6140,55377],["20260128",6110,88654],["20260129",6130,127822],["20260130",6070,77156],["20260202",5930,153271],["20260203",6050,80286],["20260204",6160,123781],["20260205",6160,124228],["20260206",6100,81509],["20260209",6100,69864],["20260210",6170,65614],["20260211",6170,90923],["20260212",6180,60308],["20260213",6190,52890],["20260219",6500,289889],["20260220",6620,278258],["20260223",6670,149271],["20260224",6630,107563],["20260225",6570,181105],["20260226",6360,189407],["20260227",6300,153899],["20260303",6150,161448],["20260304",5660,287210],["20260305",6110,150436],["20260306",6170,96802],["20260309",5970,64768],["20260310",6000,80230],["20260311",6060,67243],["20260312",6100,49084],["20260313",6130,69353],["20260316",6090,46309],["20260317",6030,76566],["20260318",6060,51644],["20260319",5990,55094],["20260320",6060,68113],["20260323",5860,101253],["20260324",5930,56124],["20260325",6040,60899],["20260326",6030,106860],["20260327",6020,99185],["20260330",5900,43278],["20260331",5830,66156],["20260401",5930,32359],["20260402",5830,60961],["20260403",5860,29287],["20260406",5810,26501],["20260407",5740,69747],["20260408",5820,67826],["20260409",5810,35997],["20260410",5880,69588],["20260413",5900,32291],["20260414",5910,59827],["20260415",5940,75001],["20260416",6040,122357],["20260417",6080,110375],["20260420",6000,113691],["20260421",5990,73881],["20260422",5970,44090],["20260423",5970,45018],["20260424",6040,93543],["20260427",6040,72381],["20260428",6060,82982],["20260429",6090,91310],["20260430",6060,50336],["20260504",6000,84206],["20260506",5940,69883],["20260507",5900,101577],["20260508",5870,48143],["20260511",5800,87533],["20260512",5860,201526],["20260513",5820,79303],["20260514",6030,124294],["20260515",6070,232799],["20260518",6130,243835],["20260519",6040,136238],["20260520",5940,170949],["20260521",5980,124889],["20260522",6250,219644],["20260526",6040,201577],["20260527",5860,180349],["20260528",5800,123252],["20260529",5630,116988],["20260601",5510,157053],["20260602",5470,122980],["20260604",5400,127894],["20260605",5470,150052],["20260608",5210,79575],["20260609",5360,76746],["20260610",5240,64536],["20260611",5310,60904],["20260612",5330,60366],["20260615",5370,42100],["20260616",5370,38562],["20260617",5330,67840],["20260618",5190,84953],["20260619",5080,133273],["20260622",5030,41947],["20260623",4810,127893],["20260624",4970,56025],["20260625",4870,67997],["20260626",4740,77578],["20260629",5050,87183],["20260630",5010,29105],["20260701",5070,63070],["20260702",5020,32292],["20260703",5070,50265],["20260706",5070,25619],["20260707",5120,42359],["20260708",5020,44331],["20260709",4970,51104],["20260710",5160,167920],["20260713",5030,114489],["20260714",5100,183840],["20260715",6010,1632462],["20260716",5740,9760705],["20260720",5060,1454953],["20260721",4995,684939],["20260722",4910,359231],["20260723",5020,205458],["20260724",4925,182506],["20260727",4930,136967],["20260728",4780,243958],["20260729",4550,280967],["20260730",4585,138819]],"detail_json":"https://aikstockdata.com/data/public/s/000020.json","page_url":"https://aikstockdata.com/s/000020.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."}}