{"schema_version":"1.0","@type":"Dataset","code":"006620","name_ko":"동구바이오제약","name":"동구바이오제약(006620) 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",5280,91209],["20250723",5220,45333],["20250724",5190,43543],["20250725",5130,48367],["20250728",5110,52214],["20250729",5040,105947],["20250730",5090,24457],["20250731",5050,53723],["20250801",4950,81720],["20250804",5010,25743],["20250805",5050,31490],["20250806",5090,38901],["20250807",5020,48961],["20250808",5100,26240],["20250811",5080,45199],["20250812",5030,41726],["20250813",5070,33894],["20250814",5080,18596],["20250818",5090,25602],["20250819",5030,25635],["20250820",5030,43585],["20250821",5000,22683],["20250822",5000,27332],["20250825",5010,16382],["20250826",5030,19841],["20250827",5110,42931],["20250828",5120,40597],["20250829",5070,75847],["20250901",5000,30591],["20250902",5050,41086],["20250903",5050,19394],["20250904",5100,48312],["20250905",5100,30312],["20250908",5170,72783],["20250909",5140,39776],["20250910",5100,45963],["20250911",5100,35962],["20250912",5050,47960],["20250915",5080,32379],["20250916",5060,42686],["20250917",5010,32737],["20250918",5070,82933],["20250919",5030,58654],["20250922",5770,17323987],["20250923",5570,2181796],["20250924",5380,708399],["20250925",5340,554556],["20250926",5360,537429],["20250929",5380,210268],["20250930",5310,260457],["20251001",5490,4518546],["20251002",5580,469982],["20251010",5570,327486],["20251013",5400,264940],["20251014",5330,258254],["20251015",5550,248861],["20251016",5450,189434],["20251017",5400,159766],["20251020",5470,162316],["20251021",5440,162939],["20251022",5460,61715],["20251023",5480,310634],["20251024",5410,214307],["20251027",5560,220703],["20251028",5520,167430],["20251029",5420,530330],["20251030",5340,156482],["20251031",5370,230164],["20251103",5210,247613],["20251104",5280,178072],["20251105",5300,190660],["20251106",5300,84457],["20251107",5100,133656],["20251110",5200,80698],["20251111",5200,74122],["20251112",5400,215198],["20251113",5490,211232],["20251114",5480,281411],["20251117",5590,325195],["20251118",5740,504306],["20251119",5510,613286],["20251120",5600,264881],["20251121",5580,222786],["20251124",5540,225319],["20251125",5470,268566],["20251126",5600,132333],["20251127",5730,346675],["20251128",6080,1280773],["20251201",5950,842598],["20251202",6090,562168],["20251203",5970,290345],["20251204",5840,498851],["20251205",5760,229633],["20251208",5620,460678],["20251209",5640,183997],["20251210",5760,249807],["20251211",5810,491177],["20251212",5730,191441],["20251215",5770,131040],["20251216",5670,207964],["20251217",5840,549203],["20251218",5680,319922],["20251219",5890,479393],["20251222",5830,259968],["20251223",5590,246389],["20251224",5410,211768],["20251226",5440,176935],["20251229",5510,126643],["20251230",5470,148098],["20260102",5330,236156],["20260105",5310,131608],["20260106",5220,199985],["20260107",5200,136830],["20260108",5210,116891],["20260109",5190,76300],["20260112",5260,124243],["20260113",5190,151083],["20260114",5140,118031],["20260115",5190,102190],["20260116",5090,187585],["20260119",5070,138353],["20260120",5170,235695],["20260121",5000,269952],["20260122",4995,197096],["20260123",5180,177835],["20260126",5420,390964],["20260127",5380,193477],["20260128",5410,306730],["20260129",5410,199324],["20260130",5310,151407],["20260202",5140,194664],["20260203",5150,177095],["20260204",5140,137713],["20260205",5130,138332],["20260206",5040,234701],["20260209",5320,489188],["20260210",5700,902778],["20260211",5690,211601],["20260212",5610,280252],["20260213",5430,121401],["20260219",5590,159415],["20260220",5560,94193],["20260223",5620,157220],["20260224",5690,324936],["20260225",5710,287528],["20260226",5620,181547],["20260227",5590,196818],["20260303",5320,160325],["20260304",4765,439810],["20260305",5210,233511],["20260306",5380,137995],["20260309",5110,112042],["20260310",5390,332544],["20260311",5490,449528],["20260312",5500,122067],["20260313",5470,129256],["20260316",5490,142815],["20260317",5430,122171],["20260318",5420,100073],["20260319",5250,100265],["20260320",5310,52503],["20260323",5140,108686],["20260324",5250,80859],["20260325",5450,106334],["20260326",5330,144137],["20260327",5440,108944],["20260330",5290,86370],["20260331",5060,127664],["20260401",5280,95143],["20260402",5070,128638],["20260403",5120,48057],["20260406",5070,69407],["20260407",5050,86108],["20260408",5130,114343],["20260409",5060,50453],["20260410",5110,77143],["20260413",5090,69573],["20260414",5190,101022],["20260415",5280,70996],["20260416",5340,71212],["20260417",5380,85185],["20260420",5370,110544],["20260421",5250,116521],["20260422",5180,111003],["20260423",5180,79785],["20260424",5240,100561],["20260427",5250,110302],["20260428",5170,110473],["20260429",5200,115745],["20260430",5150,87931],["20260504",5070,202146],["20260506",4995,206905],["20260507",4955,161100],["20260508",4990,85067],["20260511",4835,203379],["20260512",4865,228050],["20260513",4780,101075],["20260514",4940,92148],["20260515",4775,114933],["20260518",4630,157816],["20260519",4730,109309],["20260520",4540,195974],["20260521",4550,92203],["20260522",4780,121561],["20260526",4625,114873],["20260527",4635,6564412],["20260528",4350,554204],["20260529",4270,270998],["20260601",4190,194175],["20260602",4200,208233],["20260604",4155,119966],["20260605",4080,74122],["20260608",3800,220683],["20260609",3965,72639],["20260610",3930,81416],["20260611",4020,46142],["20260612",4155,109775],["20260615",4100,73659],["20260616",4105,61638],["20260617",4195,93675],["20260618",4125,79234],["20260619",3920,107275],["20260622",3850,93283],["20260623",3665,144168],["20260624",3760,166107],["20260625",3770,67169],["20260626",3535,165242],["20260629",3900,153981],["20260630",3750,92448],["20260701",3785,76967],["20260702",3770,73962],["20260703",3780,100166],["20260706",3760,58633],["20260707",3765,111457],["20260708",3780,134076],["20260709",3735,71197],["20260710",3755,101048],["20260713",3630,134083],["20260714",3640,152353],["20260715",3740,66007],["20260716",3660,79269],["20260720",3505,91279],["20260721",3540,74486],["20260722",3680,146579],["20260723",3930,198332],["20260724",3860,128974],["20260727",3810,47735],["20260728",3705,58638],["20260729",3640,279403],["20260730",3695,130695]],"detail_json":"https://aikstockdata.com/data/public/s/006620.json","page_url":"https://aikstockdata.com/s/006620.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."}}