{"schema_version":"1.0","@type":"Dataset","code":"000100","name_ko":"유한양행","name":"유한양행(000100) 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",125000,837689],["20250723",125200,490296],["20250724",123300,689559],["20250725",122400,315061],["20250728",120300,376648],["20250729",120400,363527],["20250730",119800,510809],["20250731",118100,776051],["20250801",112700,487384],["20250804",112600,293168],["20250805",114900,388770],["20250806",114500,225513],["20250807",112200,319891],["20250808",112000,200364],["20250811",112000,155164],["20250812",111000,234209],["20250813",113400,241356],["20250814",114400,439097],["20250818",113700,287661],["20250819",113800,252094],["20250820",113300,264064],["20250821",113700,199717],["20250822",115000,355906],["20250825",116800,242878],["20250826",116700,342387],["20250827",116200,171584],["20250828",115300,137489],["20250829",113500,286377],["20250901",112600,159646],["20250902",114000,161980],["20250903",118100,492134],["20250904",118100,230510],["20250905",119000,209073],["20250908",121700,827670],["20250909",119900,296329],["20250910",119500,281044],["20250911",118900,315657],["20250912",119700,301384],["20250915",119000,204618],["20250916",119300,252527],["20250917",116200,267463],["20250918",117000,197583],["20250919",118600,379882],["20250922",123200,625387],["20250923",123100,448394],["20250924",120100,308610],["20250925",118000,249282],["20250926",114700,345458],["20250929",116300,171645],["20250930",119100,626404],["20251001",119800,279034],["20251002",119900,404118],["20251010",120700,322864],["20251013",118400,244947],["20251014",120000,420474],["20251015",117200,497849],["20251016",116800,317009],["20251017",116700,274346],["20251020",117900,290243],["20251021",118200,288352],["20251022",118400,316156],["20251023",115500,447737],["20251024",114100,303038],["20251027",119500,635928],["20251028",119500,374674],["20251029",117200,273117],["20251030",116000,343315],["20251031",118000,469865],["20251103",118100,328661],["20251104",120400,857592],["20251105",116500,651097],["20251106",114500,377277],["20251107",115300,479609],["20251110",114500,282172],["20251111",112400,365715],["20251112",119800,1071530],["20251113",121200,831960],["20251114",125000,2056109],["20251117",123000,505445],["20251118",119900,505870],["20251119",116000,431375],["20251120",118700,365718],["20251121",116700,286210],["20251124",115200,388227],["20251125",114500,266686],["20251126",119400,463846],["20251127",120200,266196],["20251128",122000,450423],["20251201",121900,263880],["20251202",120000,286920],["20251203",119400,209763],["20251204",118400,358790],["20251205",117300,446686],["20251208",116100,330202],["20251209",116500,228450],["20251210",115900,199445],["20251211",116000,424947],["20251212",117000,287451],["20251215",116700,279194],["20251216",115100,378308],["20251217",114300,287138],["20251218",114100,433190],["20251219",116400,349863],["20251222",116000,225703],["20251223",116200,232551],["20251224",115200,155699],["20251226",112700,375952],["20251229",113100,220059],["20251230",112400,222218],["20260102",112800,271992],["20260105",114500,362540],["20260106",114500,330145],["20260107",113200,342445],["20260108",113300,574070],["20260109",113300,270683],["20260112",112200,349888],["20260113",111400,391534],["20260114",109200,504766],["20260115",108200,533177],["20260116",107900,442665],["20260119",105900,511849],["20260120",107400,440044],["20260121",102800,649155],["20260122",104800,477448],["20260123",108200,578836],["20260126",109000,463189],["20260127",108300,461174],["20260128",109700,557283],["20260129",110200,408508],["20260130",108000,404487],["20260202",104600,393637],["20260203",108100,293197],["20260204",108800,302421],["20260205",107400,352386],["20260206",104800,382690],["20260209",107300,286502],["20260210",108200,256391],["20260211",109200,382668],["20260212",109400,491272],["20260213",108800,228218],["20260219",112900,589610],["20260220",111800,245441],["20260223",113200,414588],["20260224",113600,350318],["20260225",113100,263150],["20260226",110900,557154],["20260227",110200,666455],["20260303",106500,487641],["20260304",92400,817804],["20260305",98800,513187],["20260306",99300,265908],["20260309",96400,292902],["20260310",98500,206994],["20260311",98500,201132],["20260312",99900,486079],["20260313",99300,196832],["20260316",97400,184711],["20260317",99500,222737],["20260318",100200,233809],["20260319",98700,250071],["20260320",100300,313999],["20260323",93500,274811],["20260324",95600,173688],["20260325",98900,208830],["20260326",99000,194901],["20260327",100400,178711],["20260330",98500,145177],["20260331",94800,234736],["20260401",99500,202022],["20260402",92900,357804],["20260403",92800,126931],["20260406",91800,181773],["20260407",91400,168418],["20260408",94200,205545],["20260409",93800,203826],["20260410",92900,176406],["20260413",92100,136295],["20260414",93600,185440],["20260415",97200,314670],["20260416",97700,197752],["20260417",97500,125426],["20260420",97100,116869],["20260421",96500,177303],["20260422",95100,157242],["20260423",94700,178673],["20260424",94800,170005],["20260427",94100,177933],["20260428",93700,200397],["20260429",93200,159434],["20260430",91600,237957],["20260504",90500,352126],["20260506",87800,438557],["20260507",88000,277108],["20260508",86600,286627],["20260511",84600,344141],["20260512",84900,356796],["20260513",84700,280392],["20260514",89400,632965],["20260515",86000,378828],["20260518",83400,288845],["20260519",81300,277304],["20260520",81500,351417],["20260521",84100,249283],["20260522",88300,417505],["20260526",85800,285994],["20260527",85200,240202],["20260528",83600,274135],["20260529",85000,876213],["20260601",83400,318607],["20260602",81500,321022],["20260604",80100,366719],["20260605",77500,380240],["20260608",72400,311625],["20260609",76700,351448],["20260610",76900,211718],["20260611",76400,401450],["20260612",77200,235499],["20260615",78900,183086],["20260616",78300,224649],["20260617",79100,212823],["20260618",78200,216612],["20260619",76100,394034],["20260622",73400,294608],["20260623",69800,382938],["20260624",72300,406108],["20260625",71300,292184],["20260626",66400,388063],["20260629",73800,497526],["20260630",70200,279374],["20260701",70500,255921],["20260702",70100,322424],["20260703",70400,302079],["20260706",69600,240677],["20260707",70300,347934],["20260708",69100,325894],["20260709",67400,333259],["20260710",68500,247126],["20260713",68100,267788],["20260714",66700,295357],["20260715",69500,279742],["20260716",70800,245221],["20260720",69200,178034],["20260721",69600,185984],["20260722",70200,255879],["20260723",71400,197578],["20260724",74900,454629],["20260727",72000,202403],["20260728",70700,229612],["20260729",70300,464533],["20260730",74000,404762]],"detail_json":"https://aikstockdata.com/data/public/s/000100.json","page_url":"https://aikstockdata.com/s/000100.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."}}