{"schema_version":"1.0","@type":"Dataset","code":"007570","name_ko":"일양약품","name":"일양약품(007570) 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",13680,35511],["20250723",13640,13152],["20250724",13750,30502],["20250725",13630,24768],["20250728",13150,36555],["20250729",13340,32770],["20250730",13160,20793],["20250731",13280,19026],["20250801",12680,44049],["20250804",12940,31490],["20250805",13260,19946],["20250806",13310,14087],["20250807",13250,14502],["20250808",13250,15923],["20250811",12970,21106],["20250812",12900,15231],["20250813",12950,18209],["20250814",12960,18657],["20250818",12860,15149],["20250819",12760,16788],["20250820",12590,22982],["20250821",12680,8700],["20250822",12600,10184],["20250825",12630,7424],["20250826",12530,13288],["20250827",12650,9837],["20250828",12570,7788],["20250829",12480,10863],["20250901",12310,18910],["20250902",12300,15951],["20250903",12400,20443],["20250904",12900,64905],["20250905",12860,9025],["20250908",13160,45312],["20250909",13040,25119],["20250910",13050,22452],["20250911",13050,0],["20250912",13050,0],["20250915",13050,0],["20250916",13050,0],["20250917",13050,0],["20250918",13050,0],["20250919",13050,0],["20250922",13050,0],["20250923",13050,0],["20250924",13050,0],["20250925",13050,0],["20250926",13050,0],["20250929",13050,0],["20250930",13050,0],["20251001",13050,0],["20251002",13050,0],["20251010",13050,0],["20251013",13050,0],["20251014",13050,0],["20251015",13050,0],["20251016",13050,0],["20251017",13050,0],["20251020",13050,0],["20251021",13050,0],["20251022",13050,0],["20251023",13050,0],["20251024",13050,0],["20251027",13050,0],["20251028",13050,0],["20251029",13050,0],["20251030",13050,0],["20251031",13050,0],["20251103",13050,0],["20251104",13050,0],["20251105",13050,0],["20251106",13050,0],["20251107",13050,0],["20251110",13050,0],["20251111",13050,0],["20251112",13050,0],["20251113",13050,0],["20251114",13050,0],["20251117",13050,0],["20251118",13050,0],["20251119",13050,0],["20251120",13050,0],["20251121",13050,0],["20251124",13050,0],["20251125",13050,0],["20251126",13050,0],["20251127",13050,0],["20251128",13050,0],["20251201",13050,0],["20251202",13050,0],["20251203",13050,0],["20251204",13050,0],["20251205",13050,0],["20251208",13050,0],["20251209",13050,0],["20251210",13050,0],["20251211",13050,0],["20251212",13050,0],["20251215",13050,0],["20251216",13050,0],["20251217",13050,0],["20251218",13050,0],["20251219",13050,0],["20251222",13050,0],["20251223",13050,0],["20251224",13050,0],["20251226",13050,0],["20251229",13050,0],["20251230",13050,0],["20260102",13050,0],["20260105",13050,0],["20260106",13050,0],["20260107",13050,0],["20260108",13050,0],["20260109",13050,0],["20260112",13050,0],["20260113",13050,0],["20260114",13050,0],["20260115",13050,0],["20260116",13050,0],["20260119",13050,0],["20260120",13050,0],["20260121",13050,0],["20260122",13050,0],["20260123",13050,0],["20260126",13050,0],["20260127",13050,0],["20260128",13050,0],["20260129",13050,0],["20260130",13050,0],["20260202",13050,0],["20260203",13050,0],["20260204",13050,0],["20260205",13050,0],["20260206",13050,0],["20260209",13050,0],["20260210",13050,0],["20260211",13050,0],["20260212",13050,0],["20260213",13050,0],["20260219",13050,0],["20260220",13050,0],["20260223",13050,0],["20260224",13050,0],["20260225",13050,0],["20260226",13050,0],["20260227",13050,0],["20260303",13050,0],["20260304",13050,0],["20260305",13050,0],["20260306",13050,0],["20260309",13050,0],["20260310",13050,0],["20260311",13050,0],["20260312",13050,0],["20260313",13050,0],["20260316",13050,0],["20260317",13050,0],["20260318",13050,0],["20260319",13050,0],["20260320",13050,0],["20260323",13050,0],["20260324",13050,0],["20260325",13050,0],["20260326",13630,826587],["20260327",12970,209323],["20260330",12120,129395],["20260331",11210,168709],["20260401",11180,171319],["20260402",11400,309452],["20260403",12140,110106],["20260406",12320,149567],["20260407",12330,72263],["20260408",12480,90144],["20260409",12150,60930],["20260410",11840,85774],["20260413",11530,78876],["20260414",11500,78343],["20260415",11740,93183],["20260416",11790,75296],["20260417",11830,56156],["20260420",11750,99032],["20260421",11690,110034],["20260422",11460,78257],["20260423",11580,181730],["20260424",11840,92702],["20260427",11620,75625],["20260428",11380,93876],["20260429",11450,67695],["20260430",11250,53515],["20260504",11000,114229],["20260506",10440,201365],["20260507",10360,77169],["20260508",10340,60332],["20260511",10000,142878],["20260512",9970,168412],["20260513",9900,79537],["20260514",9900,100533],["20260515",9880,95676],["20260518",9770,72980],["20260519",9900,71568],["20260520",9600,113098],["20260521",9810,67124],["20260522",9830,61281],["20260526",9650,91279],["20260527",9310,106211],["20260528",9080,95299],["20260529",8910,74556],["20260601",8530,130060],["20260602",8320,153683],["20260604",8250,53561],["20260605",8210,35406],["20260608",7820,60344],["20260609",8070,39230],["20260610",8040,35154],["20260611",8200,31666],["20260612",8530,32753],["20260615",8500,46139],["20260616",8540,23060],["20260617",8500,62803],["20260618",8310,30561],["20260619",7990,62701],["20260622",7870,29532],["20260623",7600,53745],["20260624",7640,53233],["20260625",7650,26682],["20260626",7320,61855],["20260629",7950,25959],["20260630",7870,46982],["20260701",7900,75353],["20260702",8080,83028],["20260703",8330,33237],["20260706",8300,41841],["20260707",8480,35711],["20260708",8460,32413],["20260709",8320,28950],["20260710",8570,19179],["20260713",8440,36980],["20260714",8230,94418],["20260715",8220,18530],["20260716",8180,19117],["20260720",7860,25016],["20260721",7860,12604],["20260722",7860,16445],["20260723",8130,11279],["20260724",8170,17232],["20260727",8510,42111],["20260728",8270,39512],["20260729",8230,38213],["20260730",8130,24500]],"detail_json":"https://aikstockdata.com/data/public/s/007570.json","page_url":"https://aikstockdata.com/s/007570.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."}}