{"schema_version":"1.0","@type":"Dataset","code":"003520","name_ko":"영진약품","name":"영진약품(003520) 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",2240,328772],["20250723",2235,210796],["20250724",2200,393836],["20250725",2185,145058],["20250728",2145,277607],["20250729",2140,179255],["20250730",2140,133622],["20250731",2145,169406],["20250801",2125,499388],["20250804",2125,171044],["20250805",2130,120236],["20250806",2140,63916],["20250807",2130,139491],["20250808",2145,96579],["20250811",2115,131789],["20250812",2060,790295],["20250813",2080,229677],["20250814",2080,91173],["20250818",2055,204422],["20250819",2045,132637],["20250820",2045,227711],["20250821",2030,130713],["20250822",2030,124189],["20250825",2030,123564],["20250826",2010,216778],["20250827",2015,104534],["20250828",2030,145872],["20250829",2010,129812],["20250901",1995,205214],["20250902",2015,84099],["20250903",2030,85013],["20250904",2055,112662],["20250905",2040,90139],["20250908",2040,93767],["20250909",2015,452133],["20250910",2030,257549],["20250911",2015,609917],["20250912",2030,165988],["20250915",2045,210716],["20250916",2020,145718],["20250917",2015,177992],["20250918",2015,274527],["20250919",2000,666403],["20250922",2015,241556],["20250923",2010,175702],["20250924",1988,496808],["20250925",1970,290915],["20250926",1942,359235],["20250929",1963,117063],["20250930",1954,98197],["20251001",1957,124188],["20251002",1979,197724],["20251010",1991,299369],["20251013",1975,239346],["20251014",1965,197238],["20251015",1988,174337],["20251016",1985,163945],["20251017",1967,183453],["20251020",1964,183195],["20251021",1959,218188],["20251022",2020,479239],["20251023",2065,1064231],["20251024",2015,394217],["20251027",2035,405350],["20251028",2055,310951],["20251029",2040,263755],["20251030",2040,439198],["20251031",2060,396499],["20251103",2030,427319],["20251104",2030,548641],["20251105",2050,579884],["20251106",2035,402573],["20251107",1941,1886403],["20251110",1985,337633],["20251111",1963,416489],["20251112",2035,760368],["20251113",2055,362262],["20251114",2060,686254],["20251117",2040,226076],["20251118",1982,372711],["20251119",1955,331003],["20251120",1987,276590],["20251121",1960,310013],["20251124",1957,166623],["20251125",1920,413380],["20251126",1962,277097],["20251127",1960,129803],["20251128",1992,195452],["20251201",1996,250823],["20251202",1995,141336],["20251203",1999,242828],["20251204",1976,220400],["20251205",1966,249929],["20251208",1976,318211],["20251209",2015,526722],["20251210",2000,162431],["20251211",2020,374888],["20251212",1996,314527],["20251215",1979,244024],["20251216",1963,247561],["20251217",1975,176408],["20251218",1957,184352],["20251219",1982,218806],["20251222",1971,127802],["20251223",2010,3267530],["20251224",2115,4766209],["20251226",2050,806261],["20251229",2025,452656],["20251230",2000,730701],["20260102",2025,1390317],["20260105",1966,1101364],["20260106",1947,826654],["20260107",1927,562061],["20260108",1909,454757],["20260109",1906,295318],["20260112",1897,409716],["20260113",1889,233586],["20260114",1882,371344],["20260115",1902,383213],["20260116",1920,796238],["20260119",1898,557642],["20260120",1916,606924],["20260121",1896,447399],["20260122",1896,383955],["20260123",1917,410774],["20260126",1934,490377],["20260127",1922,437419],["20260128",1908,733198],["20260129",1929,807674],["20260130",1911,604627],["20260202",1854,809589],["20260203",1867,300507],["20260204",1892,369908],["20260205",1883,407993],["20260206",1855,477706],["20260209",1869,264954],["20260210",1887,320975],["20260211",1884,253208],["20260212",1885,346952],["20260213",1877,358004],["20260219",1934,614892],["20260220",1936,474372],["20260223",2075,11720704],["20260224",2085,1765380],["20260225",2170,5475420],["20260226",2070,1774096],["20260227",2010,1471855],["20260303",1937,965332],["20260304",1800,1398424],["20260305",1927,615747],["20260306",1891,533909],["20260309",1814,550713],["20260310",1827,294154],["20260311",1827,328616],["20260312",1834,334205],["20260313",1811,492701],["20260316",1811,254238],["20260317",1809,418006],["20260318",1801,656904],["20260319",1772,742343],["20260320",1795,307907],["20260323",1700,787128],["20260324",1740,308012],["20260325",1780,257207],["20260326",1775,268544],["20260327",1789,223838],["20260330",1778,195747],["20260331",1716,328280],["20260401",1780,327159],["20260402",1723,374814],["20260403",1721,166083],["20260406",1705,214017],["20260407",1706,249161],["20260408",1742,401507],["20260409",1724,165528],["20260410",1755,248198],["20260413",1753,202938],["20260414",1772,328727],["20260415",1810,291928],["20260416",1834,350568],["20260417",1884,668732],["20260420",1836,588396],["20260421",1796,530715],["20260422",1788,249644],["20260423",1787,408774],["20260424",1813,337029],["20260427",1792,324737],["20260428",1783,375292],["20260429",1790,155355],["20260430",1770,287012],["20260504",1751,416301],["20260506",1719,688354],["20260507",1695,470486],["20260508",1661,723188],["20260511",1575,950933],["20260512",1551,552442],["20260513",1548,341800],["20260514",1551,410952],["20260515",1554,460174],["20260518",1531,493735],["20260519",1521,240329],["20260520",1474,318854],["20260521",1430,563730],["20260522",1472,297793],["20260526",1436,318506],["20260527",1380,650445],["20260528",1350,402416],["20260529",1299,563723],["20260601",1269,1070867],["20260602",1299,399470],["20260604",1270,246428],["20260605",1267,347566],["20260608",1213,403630],["20260609",1242,230235],["20260610",1235,301931],["20260611",1241,266660],["20260612",1265,237311],["20260615",1271,296971],["20260616",1285,242104],["20260617",1285,174361],["20260618",1255,217922],["20260619",1202,446993],["20260622",1220,274311],["20260623",1150,435861],["20260624",1205,457586],["20260625",1144,309155],["20260626",1105,653273],["20260629",1234,610892],["20260630",1189,328128],["20260701",1202,252157],["20260702",1166,224596],["20260703",1200,235384],["20260706",1220,211934],["20260707",1203,290249],["20260708",1176,178403],["20260709",1165,171209],["20260710",1183,128224],["20260713",1149,251977],["20260714",1172,291478],["20260715",1199,311603],["20260716",1221,354633],["20260720",1181,231103],["20260721",1182,240669],["20260722",1184,131011],["20260723",1210,180330],["20260724",1220,294315],["20260727",1219,181837],["20260728",1179,210712],["20260729",1134,481817],["20260730",1147,365897]],"detail_json":"https://aikstockdata.com/data/public/s/003520.json","page_url":"https://aikstockdata.com/s/003520.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."}}