{"schema_version":"1.0","@type":"Dataset","code":"003000","name_ko":"부광약품","name":"부광약품(003000) 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",3510,493131],["20250723",3545,545208],["20250724",3390,4479228],["20250725",3390,803868],["20250728",3380,1580626],["20250729",3365,531506],["20250730",3305,791418],["20250731",3245,753245],["20250801",3225,817493],["20250804",3290,238352],["20250805",3300,324193],["20250806",3345,303017],["20250807",3355,246099],["20250808",3425,513588],["20250811",3395,408328],["20250812",3340,386419],["20250813",3400,377786],["20250814",3475,651750],["20250818",3490,261986],["20250819",3460,169792],["20250820",3400,349143],["20250821",3380,128012],["20250822",3405,283358],["20250825",3340,390188],["20250826",3325,211364],["20250827",3355,158336],["20250828",3370,183694],["20250829",3325,261639],["20250901",3255,290740],["20250902",3300,145402],["20250903",3430,503773],["20250904",3485,560517],["20250905",3500,230162],["20250908",3540,413804],["20250909",3550,348371],["20250910",3520,304989],["20250911",3485,628692],["20250912",3555,338927],["20250915",3570,428162],["20250916",3575,267876],["20250917",3790,3818490],["20250918",3690,943431],["20250919",3735,690614],["20250922",3735,493861],["20250923",3725,638957],["20250924",3605,409489],["20250925",3620,333541],["20250926",3520,471979],["20250929",3550,262076],["20250930",3530,332966],["20251001",3515,342550],["20251002",3635,356078],["20251010",3540,423452],["20251013",3570,274409],["20251014",3485,449337],["20251015",3540,266310],["20251016",3615,362649],["20251017",3610,514652],["20251020",3645,332017],["20251021",3560,867825],["20251022",3610,370192],["20251023",3580,432520],["20251024",3585,446133],["20251027",3875,2152502],["20251028",3870,621749],["20251029",3780,573730],["20251030",3695,507103],["20251031",3695,378042],["20251103",3690,362513],["20251104",3780,532583],["20251105",3795,636190],["20251106",3810,814674],["20251107",3715,466698],["20251110",3770,316959],["20251111",3745,373725],["20251112",3910,1487695],["20251113",3960,1346727],["20251114",3900,653852],["20251117",3850,436693],["20251118",3710,463942],["20251119",3665,355081],["20251120",3870,565967],["20251121",3765,305466],["20251124",3750,279942],["20251125",3830,666716],["20251126",3945,1038268],["20251127",3930,267534],["20251128",4015,580609],["20251201",3990,479030],["20251202",3985,345464],["20251203",3985,170192],["20251204",3945,310643],["20251205",3940,231466],["20251208",3970,680362],["20251209",3990,412707],["20251210",3940,221148],["20251211",4005,299737],["20251212",3955,304625],["20251215",3920,182840],["20251216",3870,200902],["20251217",3900,356556],["20251218",3910,317897],["20251219",3925,379887],["20251222",3915,353681],["20251223",3830,292143],["20251224",3800,175396],["20251226",3780,230696],["20251229",3740,161595],["20251230",3785,207586],["20260102",3830,299886],["20260105",3800,307093],["20260106",3810,616968],["20260107",3750,337378],["20260108",3640,348688],["20260109",3670,209418],["20260112",3735,231074],["20260113",3740,218727],["20260114",3765,230184],["20260115",3850,291000],["20260116",3980,1811754],["20260119",3810,860283],["20260120",3895,572825],["20260121",3795,427143],["20260122",3850,452110],["20260123",3945,471502],["20260126",3990,421408],["20260127",3985,406481],["20260128",4000,654777],["20260129",4040,742254],["20260130",4015,723270],["20260202",3855,511701],["20260203",4000,431722],["20260204",4035,448107],["20260205",4025,505722],["20260206",4020,547537],["20260209",4235,3767254],["20260210",4375,3039771],["20260211",4325,894177],["20260212",4230,581788],["20260213",4280,623134],["20260219",5480,11406163],["20260220",5480,4257050],["20260223",5370,2697510],["20260224",5870,11738104],["20260225",5360,4664879],["20260226",5280,1783902],["20260227",5610,6165870],["20260303",5100,1757322],["20260304",4430,2379218],["20260305",4935,1666993],["20260306",5140,1171991],["20260309",4945,1067523],["20260310",4885,780827],["20260311",5360,2193113],["20260312",5770,2835894],["20260313",6090,3602296],["20260316",5940,2156919],["20260317",6070,2518413],["20260318",6280,2603588],["20260319",6100,1678787],["20260320",5990,2036230],["20260323",6040,2213408],["20260324",7110,14667683],["20260325",9240,19330287],["20260326",9330,15871417],["20260327",9600,10238489],["20260330",9070,2746889],["20260331",7300,7962209],["20260401",7710,2433675],["20260402",8050,2382747],["20260403",8380,1645575],["20260406",7850,1714762],["20260407",7530,1261062],["20260408",7280,2216551],["20260409",7560,1459856],["20260410",7540,1105564],["20260413",7870,1609113],["20260414",8180,2644363],["20260415",8280,2547201],["20260416",8120,1241529],["20260417",8070,1118867],["20260420",7830,1672038],["20260421",7290,2950308],["20260422",7390,1796331],["20260423",7170,1455290],["20260424",7660,5069855],["20260427",7300,2214526],["20260428",6680,3997363],["20260429",6580,1534393],["20260430",6320,2349210],["20260504",6290,934092],["20260506",6170,1405370],["20260507",6000,1020461],["20260508",5980,1057566],["20260511",5960,1035506],["20260512",6090,1315314],["20260513",5850,1313516],["20260514",5900,1366852],["20260515",5700,935843],["20260518",5540,788298],["20260519",5430,515670],["20260520",5150,991288],["20260521",5270,675865],["20260522",5420,683825],["20260526",5230,673068],["20260527",5090,674795],["20260528",5050,678029],["20260529",4855,658965],["20260601",4720,980146],["20260602",4595,727567],["20260604",4525,516331],["20260605",4435,377651],["20260608",4090,818558],["20260609",4225,585617],["20260610",4245,527031],["20260611",4325,301759],["20260612",4475,431702],["20260615",4775,1490321],["20260616",4775,863365],["20260617",4615,353443],["20260618",4460,326769],["20260619",4365,339010],["20260622",4230,251182],["20260623",4035,400931],["20260624",4085,301593],["20260625",4090,551201],["20260626",3835,602575],["20260629",4425,684237],["20260630",4280,353639],["20260701",4265,409694],["20260702",4105,263767],["20260703",4160,285587],["20260706",4200,264587],["20260707",4060,227504],["20260708",3920,377700],["20260709",3890,537207],["20260710",4100,397868],["20260713",3930,289077],["20260714",3830,333408],["20260715",3905,233635],["20260716",3905,249082],["20260720",3750,227094],["20260721",3755,316276],["20260722",3740,479447],["20260723",4020,299996],["20260724",3925,338669],["20260727",4075,328006],["20260728",3855,417755],["20260729",3665,600529],["20260730",3750,343193]],"detail_json":"https://aikstockdata.com/data/public/s/003000.json","page_url":"https://aikstockdata.com/s/003000.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."}}