{"schema_version":"1.0","@type":"Dataset","code":"001540","name_ko":"안국약품","name":"안국약품(001540) 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",8100,35430],["20250723",8070,18702],["20250724",7980,37877],["20250725",7850,19648],["20250728",7740,23939],["20250729",7830,30121],["20250730",7940,32646],["20250731",7920,20371],["20250801",7680,30252],["20250804",7780,11971],["20250805",7800,9876],["20250806",7890,11195],["20250807",7790,8103],["20250808",7770,13608],["20250811",7750,12298],["20250812",7780,14337],["20250813",7880,9446],["20250814",7930,26897],["20250818",7840,18173],["20250819",7770,10375],["20250820",7730,12851],["20250821",7740,21131],["20250822",7630,13917],["20250825",7570,21627],["20250826",7700,16752],["20250827",7710,19056],["20250828",7670,11128],["20250829",7620,14743],["20250901",7530,26344],["20250902",7600,15818],["20250903",7580,15937],["20250904",7650,12313],["20250905",7720,10537],["20250908",7700,10742],["20250909",7730,13786],["20250910",7710,8474],["20250911",7810,16785],["20250912",7850,26103],["20250915",7860,9222],["20250916",7870,19102],["20250917",7940,14179],["20250918",8060,45665],["20250919",8020,13289],["20250922",8060,43677],["20250923",8030,10119],["20250924",8000,11767],["20250925",8000,10536],["20250926",7880,32978],["20250929",7850,18863],["20250930",7800,18173],["20251001",7750,8071],["20251002",7800,53443],["20251010",7640,18967],["20251013",7590,19646],["20251014",7600,16485],["20251015",7630,6155],["20251016",7610,19746],["20251017",7700,29641],["20251020",7750,25125],["20251021",7740,22716],["20251022",7700,18346],["20251023",7790,17179],["20251024",7740,14952],["20251027",7810,24862],["20251028",7900,31268],["20251029",7790,31664],["20251030",7820,12972],["20251031",7850,15420],["20251103",7620,39268],["20251104",7720,14856],["20251105",7680,24508],["20251106",7800,26565],["20251107",7810,28100],["20251110",7930,33025],["20251111",7940,46704],["20251112",8170,63499],["20251113",8250,49938],["20251114",8400,53512],["20251117",8320,33698],["20251118",8250,33842],["20251119",8270,43113],["20251120",8350,22206],["20251121",8150,34162],["20251124",8150,22300],["20251125",8140,27249],["20251126",8290,21294],["20251127",8290,15572],["20251128",8520,47141],["20251201",8620,55899],["20251202",9200,276437],["20251203",9190,103102],["20251204",9200,87553],["20251205",9130,49610],["20251208",9010,100105],["20251209",9010,22844],["20251210",8920,34724],["20251211",9000,24439],["20251212",8880,55911],["20251215",8950,25497],["20251216",8840,27069],["20251217",8930,21231],["20251218",8810,24578],["20251219",9040,59531],["20251222",9030,39902],["20251223",8940,31579],["20251224",9020,33638],["20251226",9080,79026],["20251229",8490,98380],["20251230",8460,43194],["20260102",8380,56959],["20260105",8270,60479],["20260106",8270,28250],["20260107",8020,41699],["20260108",7990,51518],["20260109",8000,21927],["20260112",7960,56739],["20260113",7940,45531],["20260114",7930,33544],["20260115",7970,24844],["20260116",8010,36420],["20260119",7940,58412],["20260120",8140,42874],["20260121",7930,35608],["20260122",7950,50085],["20260123",8150,18781],["20260126",8540,68527],["20260127",8600,52912],["20260128",8430,39089],["20260129",8590,57435],["20260130",8460,27866],["20260202",8290,36850],["20260203",8520,39847],["20260204",8540,23264],["20260205",8450,23124],["20260206",8400,26464],["20260209",8530,39888],["20260210",8630,41064],["20260211",8650,29483],["20260212",8660,19999],["20260213",8820,37538],["20260219",9140,63716],["20260220",9200,65582],["20260223",9400,52693],["20260224",9220,59049],["20260225",8800,204631],["20260226",8120,501250],["20260227",8070,153544],["20260303",7870,96733],["20260304",7280,161854],["20260305",7810,86509],["20260306",7940,43994],["20260309",7760,34729],["20260310",7830,19025],["20260311",7850,34570],["20260312",7910,24588],["20260313",7930,18247],["20260316",7920,20067],["20260317",7900,15468],["20260318",7850,39220],["20260319",7840,31001],["20260320",7880,35512],["20260323",7770,39743],["20260324",7790,33832],["20260325",7980,43693],["20260326",7990,24753],["20260327",7990,13734],["20260330",7820,27436],["20260331",7750,24987],["20260401",7870,24737],["20260402",7700,41375],["20260403",7780,15558],["20260406",7760,12649],["20260407",7760,21850],["20260408",7850,34171],["20260409",7860,10944],["20260410",7970,15175],["20260413",7900,15132],["20260414",8020,23360],["20260415",7980,23987],["20260416",8180,39207],["20260417",8230,37528],["20260420",8200,29773],["20260421",8190,38795],["20260422",8190,14889],["20260423",8210,29234],["20260424",8230,14577],["20260427",8190,21504],["20260428",8200,22296],["20260429",8170,17419],["20260430",8120,31111],["20260504",8050,34927],["20260506",7970,45388],["20260507",7990,20321],["20260508",7990,19612],["20260511",7780,59988],["20260512",8000,35498],["20260513",7850,36834],["20260514",10200,2797719],["20260515",9680,2497654],["20260518",10470,1328628],["20260519",10800,1264231],["20260520",11110,334469],["20260521",10790,363511],["20260522",10730,203019],["20260526",10360,211379],["20260527",11280,3946979],["20260528",10940,360471],["20260529",11500,335688],["20260601",11290,167246],["20260602",11350,178437],["20260604",11200,104006],["20260605",11370,174650],["20260608",10580,140163],["20260609",10700,132291],["20260610",10870,186186],["20260611",11080,118903],["20260612",11360,113584],["20260615",11220,107471],["20260616",10910,99735],["20260617",10750,62467],["20260618",10700,75017],["20260619",10200,171752],["20260622",10020,37345],["20260623",9740,114574],["20260624",9790,61339],["20260625",9880,50736],["20260626",9390,99204],["20260629",9900,72207],["20260630",10030,38052],["20260701",10080,44297],["20260702",9930,34879],["20260703",10110,48054],["20260706",10340,67662],["20260707",10430,69935],["20260708",10260,100032],["20260709",10940,164544],["20260710",11200,141001],["20260713",11240,104240],["20260714",11490,160743],["20260715",12130,157374],["20260716",11660,95359],["20260720",11380,115837],["20260721",11560,50150],["20260722",11470,66815],["20260723",11730,69763],["20260724",11480,42977],["20260727",11180,58347],["20260728",10540,108202],["20260729",9950,125867],["20260730",9960,74628]],"detail_json":"https://aikstockdata.com/data/public/s/001540.json","page_url":"https://aikstockdata.com/s/001540.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."}}