{"schema_version":"1.0","@type":"Dataset","code":"002620","name_ko":"제일파마홀딩스","name":"제일파마홀딩스(002620) 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",9070,18817],["20250723",9050,5365],["20250724",8780,258556],["20250725",8710,14581],["20250728",8600,14022],["20250729",8760,10440],["20250730",8740,7378],["20250731",8800,3070],["20250801",8540,12305],["20250804",8480,2125],["20250805",8530,2432],["20250806",8540,4422],["20250807",8560,1748],["20250808",8750,2273],["20250811",8750,3208],["20250812",8730,1410],["20250813",8880,3159],["20250814",8810,1038],["20250818",8620,5058],["20250819",8840,3240],["20250820",8600,6793],["20250821",8740,5349],["20250822",8810,5943],["20250825",8820,2380],["20250826",8720,2288],["20250827",8800,11716],["20250828",8810,843],["20250829",8820,1089],["20250901",8640,5998],["20250902",8670,964],["20250903",8680,985],["20250904",8830,97138],["20250905",8890,9347],["20250908",8800,11882],["20250909",8810,2737],["20250910",8790,6661],["20250911",8790,2949],["20250912",8800,3522],["20250915",8640,12416],["20250916",8630,1954],["20250917",8830,240869],["20250918",8570,32989],["20250919",8670,12574],["20250922",8680,11450],["20250923",8920,31996],["20250924",8780,8072],["20250925",8680,10823],["20250926",8690,39063],["20250929",8660,7259],["20250930",8590,1836],["20251001",8770,14380],["20251002",8790,10856],["20251010",9040,65952],["20251013",8780,16046],["20251014",8640,9332],["20251015",8690,2898],["20251016",8400,13788],["20251017",8310,11211],["20251020",8240,2299],["20251021",8260,4930],["20251022",8210,3192],["20251023",8230,2780],["20251024",8360,5375],["20251027",8390,2692],["20251028",8350,614],["20251029",8210,5419],["20251030",8030,7734],["20251031",8140,1793],["20251103",7890,7103],["20251104",7650,16874],["20251105",7530,5347],["20251106",7750,2989],["20251107",7610,1685],["20251110",7600,3169],["20251111",7690,8505],["20251112",7850,4124],["20251113",7920,4245],["20251114",7880,2351],["20251117",8000,2926],["20251118",7840,3146],["20251119",7880,1617],["20251120",7940,2044],["20251121",7840,4823],["20251124",7800,1347],["20251125",7720,2997],["20251126",7700,4273],["20251127",8000,9118],["20251128",8180,11201],["20251201",8380,213142],["20251202",8210,15075],["20251203",8290,13371],["20251204",8200,10870],["20251205",8340,4405],["20251208",8340,7974],["20251209",8360,4729],["20251210",8200,3575],["20251211",8290,3143],["20251212",8380,5379],["20251215",8430,9682],["20251216",8200,10329],["20251217",8150,7341],["20251218",8160,1347],["20251219",8210,4614],["20251222",8150,4339],["20251223",8130,1952],["20251224",8020,4298],["20251226",8180,3789],["20251229",8110,4755],["20251230",8040,2113],["20260102",8150,2290],["20260105",8230,9714],["20260106",8300,3729],["20260107",8220,3552],["20260108",8110,4123],["20260109",8010,4888],["20260112",7950,5883],["20260113",8010,5810],["20260114",8010,2065],["20260115",7920,4715],["20260116",7910,7207],["20260119",7870,4969],["20260120",8000,4915],["20260121",7970,3923],["20260122",7850,7176],["20260123",8040,5195],["20260126",8020,2994],["20260127",8020,3524],["20260128",8010,7010],["20260129",8030,4390],["20260130",8050,6428],["20260202",8040,5117],["20260203",8090,7375],["20260204",8090,6410],["20260205",8040,3532],["20260206",8020,5370],["20260209",8020,2776],["20260210",8060,2990],["20260211",8180,10326],["20260212",8230,5973],["20260213",8130,5861],["20260219",8140,5659],["20260220",8210,5196],["20260223",8210,13517],["20260224",8950,820460],["20260225",8870,98922],["20260226",8660,60024],["20260227",8980,63100],["20260303",8760,38621],["20260304",8600,37161],["20260305",8820,33062],["20260306",8790,28572],["20260309",8510,30087],["20260310",8570,9054],["20260311",8750,17448],["20260312",9090,34727],["20260313",9280,33643],["20260316",9170,29716],["20260317",8970,14482],["20260318",8970,13421],["20260319",9020,12665],["20260320",8900,11183],["20260323",8480,26462],["20260324",8570,11855],["20260325",8640,10788],["20260326",8790,9333],["20260327",8730,11959],["20260330",8720,11770],["20260331",8430,8692],["20260401",8590,6074],["20260402",8490,27371],["20260403",8660,7835],["20260406",8560,12944],["20260407",8140,18521],["20260408",8040,35917],["20260409",8010,6902],["20260410",8150,7634],["20260413",8250,4124],["20260414",8250,9679],["20260415",8410,4634],["20260416",8620,10496],["20260417",8940,63396],["20260420",8800,27112],["20260421",8950,28234],["20260422",9000,22488],["20260423",8950,14829],["20260424",8930,6303],["20260427",8950,3656],["20260428",8960,2689],["20260429",9100,9756],["20260430",9000,9565],["20260504",8830,8442],["20260506",8640,24388],["20260507",8650,8572],["20260508",8750,6142],["20260511",8500,20468],["20260512",8410,20501],["20260513",8490,12181],["20260514",8680,21371],["20260515",8760,27913],["20260518",8790,13794],["20260519",8630,9564],["20260520",8570,15721],["20260521",8450,24269],["20260522",8610,12587],["20260526",8530,17432],["20260527",8320,10469],["20260528",8210,22797],["20260529",7900,6176],["20260601",7500,16401],["20260602",7390,9530],["20260604",7430,5146],["20260605",7380,11744],["20260608",7310,14906],["20260609",7150,8337],["20260610",6990,4914],["20260611",7100,6293],["20260612",7150,4990],["20260615",7350,5557],["20260616",7240,2468],["20260617",7450,9843],["20260618",7280,76420],["20260619",7080,14680],["20260622",6850,16037],["20260623",6530,27904],["20260624",6490,22128],["20260625",6500,9061],["20260626",6290,10834],["20260629",6460,14276],["20260630",6300,6699],["20260701",6480,14284],["20260702",6600,16862],["20260703",6710,8152],["20260706",6560,5917],["20260707",6700,13118],["20260708",6550,5976],["20260709",6680,6633],["20260710",6680,1252],["20260713",6380,86545],["20260714",6350,10298],["20260715",6380,9668],["20260716",6810,9226],["20260720",6790,3952],["20260721",6550,8455],["20260722",6730,1745],["20260723",6850,1236],["20260724",6810,2389],["20260727",7200,4156],["20260728",6930,2864],["20260729",6930,3289],["20260730",6940,4318]],"detail_json":"https://aikstockdata.com/data/public/s/002620.json","page_url":"https://aikstockdata.com/s/002620.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."}}