{"schema_version":"1.0","@type":"Dataset","code":"003220","name_ko":"대원제약","name":"대원제약(003220) 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",13300,45244],["20250723",13290,30783],["20250724",13240,36412],["20250725",13240,17283],["20250728",13150,30976],["20250729",13180,15221],["20250730",13230,19042],["20250731",13230,34311],["20250801",13000,59453],["20250804",13070,10555],["20250805",13050,20334],["20250806",13100,10849],["20250807",13130,15500],["20250808",13100,13564],["20250811",13050,14892],["20250812",13130,32979],["20250813",13270,24239],["20250814",13310,27569],["20250818",13180,29240],["20250819",13090,23798],["20250820",12970,20321],["20250821",12990,13660],["20250822",13030,6152],["20250825",13060,26668],["20250826",13070,10765],["20250827",13130,13816],["20250828",13120,3847],["20250829",13100,9283],["20250901",13000,9094],["20250902",13000,10336],["20250903",13000,18332],["20250904",12970,22344],["20250905",12950,14273],["20250908",13040,22650],["20250909",13020,12803],["20250910",13050,18145],["20250911",13010,7856],["20250912",13080,27169],["20250915",13150,11148],["20250916",13050,37478],["20250917",13240,37623],["20250918",13290,22622],["20250919",13290,31714],["20250922",13250,26210],["20250923",13250,35938],["20250924",13100,37245],["20250925",13130,16539],["20250926",13020,25860],["20250929",13200,21778],["20250930",13120,15590],["20251001",13110,16996],["20251002",13090,18996],["20251010",13010,44576],["20251013",13000,22093],["20251014",12980,29742],["20251015",12980,66956],["20251016",13290,128307],["20251017",13130,34745],["20251020",13080,27395],["20251021",13080,26145],["20251022",13050,26092],["20251023",13050,33072],["20251024",13040,40791],["20251027",13090,35602],["20251028",13160,37716],["20251029",13150,41806],["20251030",13060,30330],["20251031",13010,19936],["20251103",12990,49878],["20251104",13050,26635],["20251105",13060,63348],["20251106",13100,27513],["20251107",12950,36425],["20251110",13150,45712],["20251111",13050,27892],["20251112",13200,48187],["20251113",13310,81457],["20251114",13450,124103],["20251117",13230,32478],["20251118",13000,45992],["20251119",12860,61652],["20251120",12870,23546],["20251121",12630,50355],["20251124",12560,43521],["20251125",12260,72966],["20251126",12500,44406],["20251127",12340,23017],["20251128",12640,32138],["20251201",12510,24357],["20251202",12640,23542],["20251203",12670,18499],["20251204",12500,17282],["20251205",12540,20385],["20251208",12610,34708],["20251209",12600,27697],["20251210",12430,33132],["20251211",12480,29043],["20251212",12410,26508],["20251215",12410,17828],["20251216",12340,30691],["20251217",12340,37409],["20251218",12210,26009],["20251219",12250,15922],["20251222",12280,12909],["20251223",12220,14135],["20251224",12170,13366],["20251226",12190,10479],["20251229",12100,25514],["20251230",11950,39705],["20260102",12000,29975],["20260105",11890,31335],["20260106",11700,47458],["20260107",11380,80124],["20260108",11260,39796],["20260109",11320,16527],["20260112",11520,31312],["20260113",11500,31915],["20260114",11470,25032],["20260115",11360,34009],["20260116",11330,34663],["20260119",11280,30953],["20260120",11530,48217],["20260121",11290,34149],["20260122",11410,35278],["20260123",11570,40924],["20260126",11740,33044],["20260127",11670,21966],["20260128",11610,79705],["20260129",11600,54347],["20260130",11570,70398],["20260202",11240,71447],["20260203",11450,55863],["20260204",11450,47316],["20260205",11430,46821],["20260206",11390,43704],["20260209",11580,33680],["20260210",11750,54549],["20260211",11750,36477],["20260212",11770,24630],["20260213",11720,25316],["20260219",11850,45109],["20260220",11860,22766],["20260223",11940,42122],["20260224",11910,32400],["20260225",11810,39308],["20260226",11540,57384],["20260227",11430,32816],["20260303",11110,56951],["20260304",10240,111789],["20260305",10750,48818],["20260306",10700,13533],["20260309",10190,79041],["20260310",10220,36196],["20260311",10420,42640],["20260312",10480,17617],["20260313",10530,20876],["20260316",10840,45361],["20260317",10600,35201],["20260318",10460,34545],["20260319",10260,32336],["20260320",10420,20732],["20260323",10030,35647],["20260324",10270,23920],["20260325",10420,27571],["20260326",10440,22241],["20260327",10520,28189],["20260330",10450,11071],["20260331",10200,17076],["20260401",10480,37412],["20260402",10180,24504],["20260403",10260,6728],["20260406",10250,20316],["20260407",10160,22843],["20260408",10270,18994],["20260409",10230,25507],["20260410",10300,40960],["20260413",10290,26788],["20260414",10270,32795],["20260415",10440,31976],["20260416",10720,41437],["20260417",11060,93993],["20260420",10720,29299],["20260421",10750,24002],["20260422",10650,18538],["20260423",10720,28362],["20260424",10930,28360],["20260427",10930,42639],["20260428",10870,15216],["20260429",10810,26797],["20260430",10720,15678],["20260504",10540,34584],["20260506",10320,39213],["20260507",10200,26231],["20260508",10180,20466],["20260511",9960,72285],["20260512",9760,57861],["20260513",9840,36722],["20260514",9900,42880],["20260515",9840,34247],["20260518",9600,27429],["20260519",9330,47469],["20260520",9310,40810],["20260521",9110,48617],["20260522",9520,32516],["20260526",9260,30274],["20260527",9010,58926],["20260528",8970,42889],["20260529",8730,22315],["20260601",8340,86956],["20260602",8220,50894],["20260604",8650,100196],["20260605",11240,69588],["20260608",12400,3573508],["20260609",10540,830411],["20260610",9780,539992],["20260611",9240,249106],["20260612",9240,202308],["20260615",9430,165777],["20260616",9080,138340],["20260617",9030,119392],["20260618",8800,124482],["20260619",8540,132566],["20260622",8290,82851],["20260623",7920,111736],["20260624",7920,47647],["20260625",7660,84211],["20260626",7300,75561],["20260629",8070,105280],["20260630",7850,56431],["20260701",8000,53680],["20260702",7830,40510],["20260703",8040,38264],["20260706",7970,23751],["20260707",7970,54674],["20260708",8130,79917],["20260709",7960,42831],["20260710",8000,48059],["20260713",7790,43078],["20260714",7560,72600],["20260715",7840,32219],["20260716",7960,50375],["20260720",7740,25760],["20260721",7720,19865],["20260722",7570,42110],["20260723",7720,24935],["20260724",7670,32632],["20260727",7750,19088],["20260728",7500,25145],["20260729",7240,60993],["20260730",7360,23819]],"detail_json":"https://aikstockdata.com/data/public/s/003220.json","page_url":"https://aikstockdata.com/s/003220.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."}}