{"schema_version":"1.0","@type":"Dataset","code":"005500","name_ko":"삼진제약","name":"삼진제약(005500) 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",20000,42266],["20250723",20100,19658],["20250724",20250,16543],["20250725",20300,37031],["20250728",20000,29553],["20250729",20050,18781],["20250730",20200,24918],["20250731",20100,17601],["20250801",19780,47902],["20250804",19900,15164],["20250805",20000,17139],["20250806",20000,19802],["20250807",20050,22468],["20250808",20650,84779],["20250811",20700,32302],["20250812",20100,36120],["20250813",20100,23089],["20250814",19910,13091],["20250818",19550,29987],["20250819",19500,20329],["20250820",19310,45411],["20250821",19240,12127],["20250822",19200,29812],["20250825",19200,22246],["20250826",19160,20924],["20250827",18790,68842],["20250828",18910,13488],["20250829",18980,28131],["20250901",18940,18193],["20250902",19050,19210],["20250903",19040,12071],["20250904",19010,13901],["20250905",19000,9770],["20250908",18970,9477],["20250909",19150,26555],["20250910",19190,20357],["20250911",19130,16953],["20250912",19170,11568],["20250915",19400,35018],["20250916",19310,12796],["20250917",19400,20551],["20250918",19460,23363],["20250919",19390,11962],["20250922",21100,419830],["20250923",19630,256984],["20250924",19620,65596],["20250925",19600,33602],["20250926",19180,38870],["20250929",19340,28041],["20250930",19210,12263],["20251001",19270,26186],["20251002",19340,16444],["20251010",19360,25889],["20251013",19260,12402],["20251014",19320,37775],["20251015",19650,39090],["20251016",19680,20046],["20251017",19560,33708],["20251020",19570,16157],["20251021",19580,28321],["20251022",19800,17403],["20251023",19800,17913],["20251024",19790,16815],["20251027",19900,24136],["20251028",19990,32911],["20251029",19830,17650],["20251030",19760,31210],["20251031",19730,17558],["20251103",19600,34943],["20251104",19490,63239],["20251105",19700,93923],["20251106",19890,435879],["20251107",19790,42811],["20251110",19770,16777],["20251111",19760,19385],["20251112",20000,76118],["20251113",20050,36780],["20251114",20050,25653],["20251117",20050,33595],["20251118",20050,75285],["20251119",19920,34268],["20251120",20050,28750],["20251121",20000,47037],["20251124",19990,30554],["20251125",19800,22951],["20251126",20100,30199],["20251127",20400,33350],["20251128",20800,51089],["20251201",20900,40767],["20251202",20750,20558],["20251203",20800,23357],["20251204",20750,14063],["20251205",20950,42986],["20251208",20450,51488],["20251209",20300,31567],["20251210",20250,35814],["20251211",20400,50519],["20251212",20550,37961],["20251215",20450,20615],["20251216",20550,66699],["20251217",20500,28093],["20251218",20150,26049],["20251219",20400,28203],["20251222",20600,17397],["20251223",20700,34226],["20251224",20700,62410],["20251226",20750,71824],["20251229",20000,77469],["20251230",19750,93410],["20260102",19330,46976],["20260105",19420,30530],["20260106",19500,23839],["20260107",19480,23895],["20260108",19040,42641],["20260109",19120,56896],["20260112",19250,32627],["20260113",19000,31249],["20260114",19060,20540],["20260115",19070,27581],["20260116",19050,42329],["20260119",19050,30992],["20260120",19430,43660],["20260121",19070,84064],["20260122",19150,19069],["20260123",19520,38526],["20260126",19710,26884],["20260127",19620,15547],["20260128",19360,44475],["20260129",19480,37066],["20260130",19290,23534],["20260202",18940,30618],["20260203",19150,32934],["20260204",19320,27424],["20260205",19420,23280],["20260206",19200,18476],["20260209",19230,25478],["20260210",19430,35509],["20260211",19400,41244],["20260212",19510,38125],["20260213",19400,60986],["20260219",19610,51684],["20260220",19610,35859],["20260223",19950,47340],["20260224",19960,35978],["20260225",19750,31274],["20260226",19360,61852],["20260227",18880,91278],["20260303",18540,49001],["20260304",17240,92333],["20260305",18120,40007],["20260306",18180,47992],["20260309",17380,51079],["20260310",17750,25183],["20260311",17980,29855],["20260312",18110,34855],["20260313",18320,16573],["20260316",18210,27502],["20260317",18320,23022],["20260318",18540,21661],["20260319",18230,17684],["20260320",18530,12839],["20260323",18200,32219],["20260324",18480,24861],["20260325",18670,19747],["20260326",18660,23782],["20260327",18540,17131],["20260330",18180,13424],["20260331",17970,22295],["20260401",18400,11179],["20260402",17950,24953],["20260403",18150,6147],["20260406",17840,16324],["20260407",18010,16650],["20260408",18120,24441],["20260409",17970,19634],["20260410",18440,22242],["20260413",18620,24267],["20260414",18620,19381],["20260415",18690,21356],["20260416",18680,18812],["20260417",18890,12917],["20260420",18970,16083],["20260421",18800,21333],["20260422",18630,12582],["20260423",18690,20463],["20260424",18930,16409],["20260427",19060,24939],["20260428",19150,31209],["20260429",18990,20025],["20260430",18710,14385],["20260504",18640,11186],["20260506",18350,23443],["20260507",18400,19410],["20260508",18190,15270],["20260511",18070,36062],["20260512",17840,58180],["20260513",17900,22821],["20260514",23250,537412],["20260515",19510,1392317],["20260518",19940,623192],["20260519",24700,4226982],["20260520",21600,940416],["20260521",22500,616367],["20260522",22400,378357],["20260526",21300,311174],["20260527",22400,780061],["20260528",20950,283525],["20260529",20350,188087],["20260601",19540,251466],["20260602",19550,226745],["20260604",19410,90483],["20260605",20300,740418],["20260608",18690,143624],["20260609",19200,116908],["20260610",18780,107082],["20260611",18890,73361],["20260612",19310,95941],["20260615",19540,73028],["20260616",19550,55029],["20260617",19130,75709],["20260618",18810,55045],["20260619",18910,68979],["20260622",18550,51850],["20260623",18200,75674],["20260624",18400,245003],["20260625",18350,59170],["20260626",18000,110291],["20260629",18790,75375],["20260630",18830,106167],["20260701",19170,56948],["20260702",18650,56931],["20260703",18430,72890],["20260706",18430,41304],["20260707",18200,53314],["20260708",17860,87428],["20260709",17970,66337],["20260710",18270,61678],["20260713",18220,86444],["20260714",18200,47263],["20260715",18210,79354],["20260716",17950,66587],["20260720",17500,53461],["20260721",17750,28189],["20260722",17580,49751],["20260723",17880,23632],["20260724",17870,34416],["20260727",17920,39492],["20260728",17540,59591],["20260729",17010,108014],["20260730",17060,74320]],"detail_json":"https://aikstockdata.com/data/public/s/005500.json","page_url":"https://aikstockdata.com/s/005500.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."}}