{"schema_version":"1.0","@type":"Dataset","code":"000250","name_ko":"삼천당제약","name":"삼천당제약(000250) 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",164600,107658],["20250723",213500,1166313],["20250724",225500,1750679],["20250725",230000,817512],["20250728",220500,317152],["20250729",231000,313825],["20250730",214000,333352],["20250731",206500,259598],["20250801",192100,323499],["20250804",194900,241584],["20250805",192700,185419],["20250806",190900,182515],["20250807",183100,221582],["20250808",182800,145884],["20250811",183100,105222],["20250812",183000,112444],["20250813",186100,114535],["20250814",185200,203934],["20250818",181000,98019],["20250819",177100,103515],["20250820",178700,368226],["20250821",173800,156161],["20250822",175300,103683],["20250825",184100,188784],["20250826",187100,149408],["20250827",194100,236228],["20250828",196000,193655],["20250829",192400,98121],["20250901",184200,167796],["20250902",191000,116167],["20250903",191600,79781],["20250904",200000,202619],["20250905",200000,94646],["20250908",199000,95498],["20250909",202000,92544],["20250910",213500,219781],["20250911",213000,150003],["20250912",211500,98067],["20250915",209000,81097],["20250916",217500,165455],["20250917",217000,86191],["20250918",217000,85323],["20250919",227000,191849],["20250922",257000,716627],["20250923",258000,355872],["20250924",236500,293315],["20250925",226000,227490],["20250926",216000,219714],["20250929",220000,131054],["20250930",215500,89507],["20251001",211000,94959],["20251002",215500,112030],["20251010",209000,82696],["20251013",203000,100794],["20251014",201500,134780],["20251015",199400,114615],["20251016",205500,226733],["20251017",200500,173699],["20251020",199800,106392],["20251021",206000,207264],["20251022",206000,100057],["20251023",200500,81478],["20251024",199200,131749],["20251027",226000,324419],["20251028",218500,125438],["20251029",220000,124036],["20251030",221000,127797],["20251031",234000,247556],["20251103",234500,162694],["20251104",241000,218111],["20251105",232500,216584],["20251106",228000,133345],["20251107",220500,145006],["20251110",214000,129480],["20251111",218500,147231],["20251112",229000,180352],["20251113",233500,147634],["20251114",226500,128327],["20251117",232500,124080],["20251118",222000,99288],["20251119",217500,65445],["20251120",224000,117026],["20251121",211000,95329],["20251124",207500,104277],["20251125",204000,137579],["20251126",208000,76650],["20251127",209500,52832],["20251128",216500,173568],["20251201",225000,173428],["20251202",226500,119482],["20251203",225000,65901],["20251204",223500,85767],["20251205",216000,119209],["20251208",208000,160225],["20251209",227500,336888],["20251210",239500,276245],["20251211",237000,184661],["20251212",229000,165741],["20251215",231000,97457],["20251216",227500,101624],["20251217",228500,209623],["20251218",225500,75427],["20251219",239000,324679],["20251222",234500,131150],["20251223",224000,195796],["20251224",217500,220671],["20251226",221000,218617],["20251229",232500,174196],["20251230",232500,105104],["20260102",244500,174131],["20260105",253500,238487],["20260106",247000,168118],["20260107",255000,464294],["20260108",245000,295148],["20260109",246500,147730],["20260112",260500,592242],["20260113",269500,334939],["20260114",251500,542223],["20260115",253500,410807],["20260116",279000,605202],["20260119",276500,256549],["20260120",275000,219148],["20260121",280500,376278],["20260122",316500,1254342],["20260123",360000,1635420],["20260126",391500,734137],["20260127",416500,541837],["20260128",439500,570166],["20260129",485000,576958],["20260130",480500,355510],["20260202",464000,353051],["20260203",529000,392000],["20260204",539000,417484],["20260205",496500,319650],["20260206",500000,363856],["20260209",540000,200015],["20260210",513000,329715],["20260211",510000,143992],["20260212",521000,184711],["20260213",535000,176614],["20260219",639000,353492],["20260220",643000,144627],["20260223",616000,176363],["20260224",613000,170292],["20260225",583000,180270],["20260226",757000,838953],["20260227",825000,501731],["20260303",754000,315142],["20260304",645000,397520],["20260305",796000,441740],["20260306",764000,282273],["20260309",767000,305404],["20260310",786000,252379],["20260311",774000,160406],["20260312",787000,149618],["20260313",772000,126090],["20260316",730000,165570],["20260317",739000,140875],["20260318",784000,164357],["20260319",795000,328876],["20260320",907000,645106],["20260323",941000,323083],["20260324",936000,203255],["20260325",1115000,376589],["20260326",1158000,225881],["20260327",1111000,198989],["20260330",1184000,363164],["20260331",829000,1221552],["20260401",744000,910202],["20260402",609000,1303888],["20260403",648000,621768],["20260406",618000,484635],["20260407",519000,1004575],["20260408",485000,1445517],["20260409",504000,657551],["20260410",505000,506803],["20260413",526000,371231],["20260414",520000,187115],["20260415",555000,584201],["20260416",505000,386910],["20260417",485500,286017],["20260420",477500,168476],["20260421",475500,246604],["20260422",403000,1164210],["20260423",380000,475528],["20260424",411500,569981],["20260427",445000,394348],["20260428",432000,173088],["20260429",443000,133646],["20260430",415500,162528],["20260504",409500,125098],["20260506",406000,131494],["20260507",399500,178289],["20260508",404000,175162],["20260511",409500,212818],["20260512",415000,357950],["20260513",399000,238876],["20260514",405000,183378],["20260515",388000,214013],["20260518",373500,179245],["20260519",365500,211970],["20260520",347000,201212],["20260521",355000,148239],["20260522",372000,157647],["20260526",362500,127399],["20260527",351500,147235],["20260528",338000,164716],["20260529",339000,266642],["20260601",326500,217313],["20260602",302000,259311],["20260604",309500,246779],["20260605",292000,141111],["20260608",239000,439281],["20260609",242500,318212],["20260610",258500,278746],["20260611",263000,308243],["20260612",261500,244622],["20260615",266000,139750],["20260616",265000,110734],["20260617",276500,280161],["20260618",263000,115958],["20260619",253500,136096],["20260622",241500,129106],["20260623",223500,152029],["20260624",238500,128260],["20260625",228000,117663],["20260626",210500,157978],["20260629",238500,157983],["20260630",226000,110429],["20260701",223500,113638],["20260702",204000,145943],["20260703",214000,115090],["20260706",204500,96641],["20260707",201000,119571],["20260708",189000,167154],["20260709",192900,182777],["20260710",199600,128629],["20260713",184900,127840],["20260714",180000,137063],["20260715",191600,114463],["20260716",184100,95712],["20260720",239000,66772],["20260721",167800,1343843],["20260722",152800,545312],["20260723",166100,517273],["20260724",148800,441940],["20260727",149400,215711],["20260728",139500,221729],["20260729",126500,331894],["20260730",129900,218253]],"detail_json":"https://aikstockdata.com/data/public/s/000250.json","page_url":"https://aikstockdata.com/s/000250.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."}}