{"schema_version":"1.0","@type":"Dataset","code":"006280","name_ko":"녹십자","name":"녹십자(006280) 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",156100,97242],["20250723",153100,43284],["20250724",153700,62394],["20250725",152700,34316],["20250728",145500,46819],["20250729",145700,58596],["20250730",145400,15274],["20250731",145300,28075],["20250801",137400,41292],["20250804",135800,68407],["20250805",138200,33303],["20250806",137100,63205],["20250807",137700,29093],["20250808",134600,33898],["20250811",134300,14840],["20250812",133800,33215],["20250813",135400,30339],["20250814",134600,59368],["20250818",133200,25871],["20250819",131000,27345],["20250820",131000,26636],["20250821",130300,19410],["20250822",130600,19150],["20250825",134200,36089],["20250826",133100,31982],["20250827",133100,22553],["20250828",131800,21697],["20250829",129700,37412],["20250901",128100,21094],["20250902",128900,31905],["20250903",131100,17439],["20250904",131900,17763],["20250905",131000,21247],["20250908",133800,31407],["20250909",132600,21906],["20250910",133000,19580],["20250911",133300,37714],["20250912",134000,24595],["20250915",134700,27890],["20250916",133200,20812],["20250917",131700,20533],["20250918",131800,32343],["20250919",139000,85288],["20250922",139500,37273],["20250923",141200,39891],["20250924",137900,33178],["20250925",136900,24846],["20250926",131700,37370],["20250929",130800,24105],["20250930",129200,49948],["20251001",129300,21724],["20251002",132000,47578],["20251010",130200,25462],["20251013",129500,28261],["20251014",128700,32061],["20251015",130600,31910],["20251016",129400,41843],["20251017",128200,72723],["20251020",130700,49841],["20251021",130700,48780],["20251022",132200,45977],["20251023",128800,79328],["20251024",128800,44206],["20251027",132700,73374],["20251028",133300,39939],["20251029",131100,52948],["20251030",129000,76831],["20251031",129700,53253],["20251103",130700,53328],["20251104",131300,89337],["20251105",131600,74206],["20251106",132700,61494],["20251107",128400,78215],["20251110",131900,43211],["20251111",131500,35040],["20251112",136900,101929],["20251113",139300,85164],["20251114",139400,90034],["20251117",138500,30707],["20251118",134000,40905],["20251119",132400,40188],["20251120",133900,22802],["20251121",130600,26545],["20251124",130500,37329],["20251125",129700,32806],["20251126",134300,45225],["20251127",134300,30219],["20251128",135600,29226],["20251201",137200,28344],["20251202",137500,19596],["20251203",138000,20462],["20251204",137200,24897],["20251205",135400,20264],["20251208",133100,25623],["20251209",133700,18730],["20251210",135100,22793],["20251211",151100,298157],["20251212",162000,280786],["20251215",166900,221614],["20251216",164800,101150],["20251217",165300,82228],["20251218",166500,72925],["20251219",167000,54848],["20251222",164100,61969],["20251223",159700,75013],["20251224",156800,39859],["20251226",153300,41296],["20251229",149300,48135],["20251230",159000,137956],["20260102",159400,97254],["20260105",161000,61283],["20260106",161000,73955],["20260107",160900,52123],["20260108",158300,59092],["20260109",156400,48197],["20260112",160000,83915],["20260113",161000,82150],["20260114",162900,86959],["20260115",170500,186326],["20260116",160300,187014],["20260119",158500,66396],["20260120",158500,64135],["20260121",150900,76090],["20260122",152700,55324],["20260123",161500,77850],["20260126",163100,57370],["20260127",172500,219403],["20260128",170100,92370],["20260129",169300,102017],["20260130",164900,76319],["20260202",156700,55208],["20260203",163300,43734],["20260204",163800,41046],["20260205",170000,143151],["20260206",164300,55750],["20260209",169400,63477],["20260210",169100,45318],["20260211",174800,106099],["20260212",180300,113980],["20260213",174300,57864],["20260219",177500,70425],["20260220",172600,47442],["20260223",173100,48494],["20260224",176900,61450],["20260225",168600,118842],["20260226",166500,70854],["20260227",169100,82378],["20260303",162100,81806],["20260304",138700,99969],["20260305",149600,61620],["20260306",152100,61080],["20260309",144200,31291],["20260310",151500,52134],["20260311",151400,35749],["20260312",149200,50596],["20260313",152200,29561],["20260316",149500,29080],["20260317",148300,37924],["20260318",150900,38104],["20260319",145200,68685],["20260320",146900,39979],["20260323",142800,42039],["20260324",144500,27552],["20260325",149000,27704],["20260326",148300,33888],["20260327",151000,30908],["20260330",145000,32096],["20260331",142900,39575],["20260401",148100,34831],["20260402",141100,53278],["20260403",140600,41027],["20260406",140000,22510],["20260407",138400,58169],["20260408",142600,27783],["20260409",144300,42398],["20260410",144300,39359],["20260413",142300,16825],["20260414",144000,31126],["20260415",148000,30900],["20260416",149600,28897],["20260417",151200,36419],["20260420",147700,28535],["20260421",144000,58936],["20260422",142300,30672],["20260423",142200,37260],["20260424",142900,39404],["20260427",141600,38798],["20260428",140100,44896],["20260429",139200,45400],["20260430",137100,41178],["20260504",137500,26719],["20260506",135800,48091],["20260507",136600,29440],["20260508",138100,97293],["20260511",134200,57079],["20260512",137300,199862],["20260513",138200,174454],["20260514",144800,109500],["20260515",138700,60548],["20260518",134300,60128],["20260519",130700,59194],["20260520",129600,61261],["20260521",131900,51052],["20260522",139000,77369],["20260526",143200,85690],["20260527",150200,304772],["20260528",142700,85804],["20260529",141400,70791],["20260601",137700,68509],["20260602",131900,71964],["20260604",130700,45134],["20260605",126900,39415],["20260608",118700,51924],["20260609",123300,30840],["20260610",122100,31177],["20260611",124200,58001],["20260612",126400,57495],["20260615",129800,35043],["20260616",130000,28556],["20260617",131100,39088],["20260618",130600,33973],["20260619",124700,60592],["20260622",121500,44585],["20260623",118600,47187],["20260624",125000,53521],["20260625",123700,42687],["20260626",117900,52153],["20260629",127900,66994],["20260630",120200,61372],["20260701",124000,53048],["20260702",121900,27830],["20260703",122800,47469],["20260706",122500,23521],["20260707",125000,30188],["20260708",121200,30793],["20260709",120600,56986],["20260710",123200,54426],["20260713",120500,43535],["20260714",119400,61999],["20260715",121500,48512],["20260716",122800,24353],["20260720",119600,29544],["20260721",118600,66366],["20260722",118700,40820],["20260723",123100,41948],["20260724",123700,25367],["20260727",123800,46215],["20260728",120600,19206],["20260729",113200,69915],["20260730",114200,59451]],"detail_json":"https://aikstockdata.com/data/public/s/006280.json","page_url":"https://aikstockdata.com/s/006280.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."}}