{"schema_version":"1.0","@type":"Dataset","code":"005250","name_ko":"녹십자홀딩스","name":"녹십자홀딩스(005250) 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",17130,95203],["20250723",16920,70909],["20250724",16650,70705],["20250725",16530,39360],["20250728",16240,69632],["20250729",16150,49297],["20250730",16150,33806],["20250731",16000,45456],["20250801",15150,86282],["20250804",15320,54414],["20250805",15550,38016],["20250806",15740,32420],["20250807",15540,40965],["20250808",15750,56046],["20250811",15650,36300],["20250812",15670,39717],["20250813",15610,35098],["20250814",15560,42730],["20250818",15400,37421],["20250819",15150,41148],["20250820",14990,62446],["20250821",15040,28984],["20250822",15060,16149],["20250825",15060,33420],["20250826",15090,38638],["20250827",15090,22632],["20250828",15190,31195],["20250829",15140,20572],["20250901",14770,36133],["20250902",14800,26951],["20250903",15150,37356],["20250904",15450,33272],["20250905",15290,26643],["20250908",15550,36711],["20250909",15570,36481],["20250910",15690,41203],["20250911",15710,53332],["20250912",15690,31061],["20250915",16100,84242],["20250916",15920,49712],["20250917",15760,40308],["20250918",15590,46048],["20250919",16750,211182],["20250922",16500,75903],["20250923",16930,168954],["20250924",16400,62715],["20250925",16270,59329],["20250926",15650,54315],["20250929",15700,37183],["20250930",15700,53933],["20251001",15630,36880],["20251002",15700,71260],["20251010",15490,81760],["20251013",15320,50719],["20251014",15210,59135],["20251015",15530,122373],["20251016",15420,66357],["20251017",15160,99994],["20251020",15450,83638],["20251021",15370,63362],["20251022",15870,92475],["20251023",15730,102986],["20251024",15760,75781],["20251027",16220,68302],["20251028",16280,93432],["20251029",16290,71984],["20251030",15820,70082],["20251031",15760,73909],["20251103",15830,84778],["20251104",15970,101410],["20251105",15890,75014],["20251106",16130,96357],["20251107",15840,106602],["20251110",16150,112308],["20251111",16150,96582],["20251112",16650,201779],["20251113",16860,159207],["20251114",16780,124769],["20251117",16330,69911],["20251118",15750,95025],["20251119",15880,130022],["20251120",16000,85239],["20251121",15850,51990],["20251124",15640,96423],["20251125",15380,60064],["20251126",16010,76082],["20251127",15890,47051],["20251128",16190,59950],["20251201",16120,39295],["20251202",16340,61743],["20251203",16480,40941],["20251204",16380,53538],["20251205",16350,43462],["20251208",16050,58965],["20251209",16060,33015],["20251210",16060,49395],["20251211",16630,272906],["20251212",16960,147220],["20251215",16840,103720],["20251216",17170,296822],["20251217",16960,114111],["20251218",16910,85998],["20251219",16930,75829],["20251222",16810,68406],["20251223",16570,56478],["20251224",16520,39994],["20251226",16320,56566],["20251229",15840,82580],["20251230",15920,47900],["20260102",15930,67075],["20260105",16000,62116],["20260106",15830,67645],["20260107",15700,75706],["20260108",15580,89742],["20260109",15290,86755],["20260112",15150,140001],["20260113",15020,139915],["20260114",14960,107840],["20260115",15280,126939],["20260116",14810,132801],["20260119",14570,110890],["20260120",14760,86499],["20260121",14450,88242],["20260122",14670,94832],["20260123",15170,116583],["20260126",15340,108235],["20260127",15810,159432],["20260128",15590,105691],["20260129",15830,119406],["20260130",15620,122223],["20260202",14850,119596],["20260203",15100,79540],["20260204",15350,101377],["20260205",15230,135526],["20260206",14920,76749],["20260209",15380,85085],["20260210",15610,72256],["20260211",15740,97518],["20260212",15930,112877],["20260213",15810,106501],["20260219",16330,111313],["20260220",16290,75600],["20260223",16720,123514],["20260224",16810,141691],["20260225",16550,92101],["20260226",15950,120453],["20260227",15930,100238],["20260303",15420,121575],["20260304",13730,214284],["20260305",14330,110258],["20260306",14050,119178],["20260309",13470,116124],["20260310",13920,86303],["20260311",14060,100271],["20260312",14280,86004],["20260313",14090,124497],["20260316",13920,56130],["20260317",14040,65138],["20260318",14090,78719],["20260319",13780,80224],["20260320",13980,80785],["20260323",13530,111776],["20260324",13830,49449],["20260325",14130,91597],["20260326",14100,100686],["20260327",14260,77762],["20260330",13840,99158],["20260331",13330,144829],["20260401",13970,110906],["20260402",13530,98787],["20260403",13790,46501],["20260406",13560,54694],["20260407",13390,56645],["20260408",13650,99081],["20260409",13580,75047],["20260410",13800,63179],["20260413",13740,85966],["20260414",13900,110129],["20260415",13990,118698],["20260416",14430,164210],["20260417",14530,124647],["20260420",14370,86374],["20260421",14340,133244],["20260422",14330,67961],["20260423",14170,99548],["20260424",14390,82204],["20260427",14180,61391],["20260428",14210,60708],["20260429",13900,129643],["20260430",13960,99694],["20260504",13950,77302],["20260506",13570,107770],["20260507",13610,96378],["20260508",13500,120014],["20260511",13160,128605],["20260512",14320,2101632],["20260513",16380,2640596],["20260514",16800,1010550],["20260515",15000,542146],["20260518",15470,751233],["20260519",15660,1516702],["20260520",16370,3318226],["20260521",15190,704073],["20260522",14970,482839],["20260526",14160,453671],["20260527",14560,489231],["20260528",13390,474303],["20260529",12920,980897],["20260601",12110,399447],["20260602",11340,329670],["20260604",10940,273827],["20260605",10440,202535],["20260608",9680,313859],["20260609",9870,222747],["20260610",10180,200270],["20260611",11350,1021652],["20260612",10710,225385],["20260615",10970,167512],["20260616",11680,244172],["20260617",11730,110759],["20260618",11250,168077],["20260619",10700,178869],["20260622",10500,58606],["20260623",10040,95669],["20260624",10220,150182],["20260625",10060,105001],["20260626",9730,165891],["20260629",10560,105735],["20260630",10250,60459],["20260701",10380,94429],["20260702",10180,64027],["20260703",10380,58955],["20260706",10210,52585],["20260707",10200,77352],["20260708",9980,98885],["20260709",9830,69620],["20260710",10050,62077],["20260713",9790,54500],["20260714",9540,98614],["20260715",9730,76338],["20260716",9630,80802],["20260720",9280,74826],["20260721",9220,71619],["20260722",9220,55605],["20260723",9650,96770],["20260724",9540,95398],["20260727",9680,75910],["20260728",9320,70979],["20260729",9040,137409],["20260730",9110,100237]],"detail_json":"https://aikstockdata.com/data/public/s/005250.json","page_url":"https://aikstockdata.com/s/005250.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."}}