{"schema_version":"1.0","@type":"Dataset","code":"000520","name_ko":"삼일제약","name":"삼일제약(000520) 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",10710,181106],["20250723",10750,91607],["20250724",10600,117996],["20250725",10600,70126],["20250728",10290,95528],["20250729",10390,56379],["20250730",10310,68165],["20250731",10290,117128],["20250801",9970,166275],["20250804",9950,95219],["20250805",10080,123271],["20250806",10070,57877],["20250807",10010,82932],["20250808",9950,132822],["20250811",10000,60630],["20250812",10010,87686],["20250813",10270,93990],["20250814",10250,78102],["20250818",9990,76030],["20250819",9900,70232],["20250820",9800,92999],["20250821",9700,53971],["20250822",9740,58994],["20250825",9730,69631],["20250826",9790,33301],["20250827",9830,53097],["20250828",9910,30749],["20250829",9930,49240],["20250901",9660,113121],["20250902",10200,262979],["20250903",10450,205391],["20250904",10880,481756],["20250905",11240,452335],["20250908",11570,376394],["20250909",11700,190791],["20250910",11230,235915],["20250911",11170,138091],["20250912",11400,174687],["20250915",10980,282812],["20250916",10690,207806],["20250917",10800,157119],["20250918",10810,169087],["20250919",10570,120696],["20250922",10810,256286],["20250923",10960,314000],["20250924",10810,230469],["20250925",10210,470525],["20250926",10000,175357],["20250929",10070,81567],["20250930",10020,89986],["20251001",9970,67592],["20251002",10070,96239],["20251010",10080,140495],["20251013",9860,189958],["20251014",9730,146614],["20251015",9830,59448],["20251016",9820,166457],["20251017",9700,147115],["20251020",9610,167920],["20251021",9210,410183],["20251022",9560,215503],["20251023",9370,140318],["20251024",9270,248090],["20251027",9730,654119],["20251028",9890,272176],["20251029",9470,210983],["20251030",9220,236097],["20251031",9500,173370],["20251103",9210,187862],["20251104",9680,379865],["20251105",9360,214612],["20251106",9480,152129],["20251107",10510,1505094],["20251110",10310,690162],["20251111",10280,579188],["20251112",10730,493272],["20251113",10480,326915],["20251114",10240,280577],["20251117",10040,178046],["20251118",9820,226741],["20251119",9990,185303],["20251120",10780,611237],["20251121",10290,309089],["20251124",10050,262115],["20251125",9910,223041],["20251126",10270,158478],["20251127",10290,116930],["20251128",10580,288949],["20251201",10440,172842],["20251202",10700,164907],["20251203",10620,132381],["20251204",10440,138193],["20251205",10280,216753],["20251208",10170,167471],["20251209",10370,377768],["20251210",10350,102032],["20251211",10380,142897],["20251212",10130,256240],["20251215",10290,156141],["20251216",10150,149042],["20251217",10060,173731],["20251218",10460,382880],["20251219",11400,1254008],["20251222",10360,951622],["20251223",9880,714351],["20251224",9710,240218],["20251226",9630,258478],["20251229",9600,151899],["20251230",9690,140271],["20260102",9840,209914],["20260105",9840,187869],["20260106",10350,865321],["20260107",9920,1201961],["20260108",10000,898261],["20260109",9780,412399],["20260112",9480,385782],["20260113",9320,337685],["20260114",9320,177381],["20260115",9350,129322],["20260116",9370,113391],["20260119",9120,279713],["20260120",9200,157686],["20260121",8770,577913],["20260122",8670,281035],["20260123",8920,134811],["20260126",9540,851534],["20260127",9370,397532],["20260128",9800,730744],["20260129",9710,350667],["20260130",10030,1371645],["20260202",10650,965887],["20260203",10830,683505],["20260204",12220,2615049],["20260205",12310,1063849],["20260206",10810,1838865],["20260209",10420,629935],["20260210",10910,466741],["20260211",10720,258286],["20260212",11020,379823],["20260213",10480,276843],["20260219",11090,1024292],["20260220",11290,608714],["20260223",11500,477797],["20260224",11710,441702],["20260225",11710,303261],["20260226",11650,311900],["20260227",11180,438147],["20260303",10710,367819],["20260304",9580,639220],["20260305",10510,296502],["20260306",10520,231212],["20260309",9850,217892],["20260310",10070,144984],["20260311",9790,296595],["20260312",9830,122946],["20260313",9850,167236],["20260316",9910,174697],["20260317",10580,484381],["20260318",9950,381949],["20260319",9880,220574],["20260320",10050,131099],["20260323",9510,287614],["20260324",9990,181248],["20260325",10340,293931],["20260326",10260,264967],["20260327",10020,140244],["20260330",9800,106575],["20260331",9200,283415],["20260401",10750,821557],["20260402",9920,425178],["20260403",9750,242877],["20260406",9600,131125],["20260407",9450,380980],["20260408",9600,202616],["20260409",9390,126581],["20260410",9580,112934],["20260413",9560,123853],["20260414",9760,135451],["20260415",10000,187533],["20260416",10030,153210],["20260417",10060,260544],["20260420",9980,136710],["20260421",9620,323106],["20260422",9700,183025],["20260423",9620,132088],["20260424",9590,132197],["20260427",9400,327435],["20260428",9390,157806],["20260429",9100,438107],["20260430",8890,268033],["20260504",9180,469090],["20260506",9180,326865],["20260507",9110,191310],["20260508",8920,182533],["20260511",8780,299732],["20260512",8770,197419],["20260513",8650,143085],["20260514",8610,227950],["20260515",8350,335688],["20260518",8110,215434],["20260519",8010,142443],["20260520",7840,163657],["20260521",7030,640290],["20260522",7910,578314],["20260526",7510,373519],["20260527",7450,164945],["20260528",7590,185024],["20260529",7420,170207],["20260601",7260,209687],["20260602",7090,167192],["20260604",7380,96193],["20260605",7150,101744],["20260608",6760,164350],["20260609",7120,80424],["20260610",7010,123278],["20260611",7090,71215],["20260612",7260,67210],["20260615",7520,88492],["20260616",7240,101151],["20260617",7150,80140],["20260618",7050,93264],["20260619",6910,127816],["20260622",6790,76646],["20260623",6500,120750],["20260624",6460,143534],["20260625",6210,107152],["20260626",5970,209081],["20260629",6850,172116],["20260630",6600,53621],["20260701",6750,72915],["20260702",6540,53642],["20260703",6840,45649],["20260706",6540,44434],["20260707",6430,53482],["20260708",6140,110765],["20260709",6100,45229],["20260710",6280,72852],["20260713",6020,71939],["20260714",5980,124894],["20260715",6260,38851],["20260716",6180,165887],["20260720",5940,96630],["20260721",6230,126785],["20260722",6270,78004],["20260723",6600,96507],["20260724",6890,1024224],["20260727",6600,164811],["20260728",6230,93501],["20260729",5830,167291],["20260730",5830,93656]],"detail_json":"https://aikstockdata.com/data/public/s/000520.json","page_url":"https://aikstockdata.com/s/000520.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."}}