{"schema_version":"1.0","@type":"Dataset","code":"009290","name_ko":"광동제약","name":"광동제약(009290) 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",6280,62818],["20250723",6280,80711],["20250724",6220,73606],["20250725",6130,216477],["20250728",5990,175456],["20250729",6080,94201],["20250730",6320,2095491],["20250731",6200,201729],["20250801",5970,172319],["20250804",6080,95675],["20250805",6090,52502],["20250806",6090,42274],["20250807",6100,48855],["20250808",6070,53283],["20250811",6020,69976],["20250812",6070,31956],["20250813",6080,71711],["20250814",6100,49778],["20250818",6030,104833],["20250819",6070,57850],["20250820",6050,63376],["20250821",6000,96385],["20250822",6000,78917],["20250825",6020,19325],["20250826",6020,43535],["20250827",6100,76187],["20250828",6240,121217],["20250829",6070,68785],["20250901",6000,74843],["20250902",6000,60308],["20250903",6000,25559],["20250904",6040,21271],["20250905",6070,36154],["20250908",6120,43614],["20250909",6070,54806],["20250910",6120,75002],["20250911",6080,77829],["20250912",6110,32992],["20250915",6140,78292],["20250916",6120,137541],["20250917",6050,66210],["20250918",6060,60096],["20250919",5910,235646],["20250922",5980,87919],["20250923",5910,114677],["20250924",5920,57185],["20250925",5910,59241],["20250926",5880,77675],["20250929",5900,71625],["20250930",5830,3774206],["20251001",5810,45641],["20251002",5840,48165],["20251010",5720,99198],["20251013",5600,73203],["20251014",5600,60598],["20251015",5680,54953],["20251016",5680,58573],["20251017",5620,64869],["20251020",5650,56646],["20251021",5880,229450],["20251022",5760,75823],["20251023",5760,69026],["20251024",5700,59569],["20251027",5820,98314],["20251028",6020,224666],["20251029",5870,102254],["20251030",5730,79329],["20251031",5710,48782],["20251103",5700,110428],["20251104",5660,77750],["20251105",5610,142199],["20251106",5730,72793],["20251107",5640,58776],["20251110",5780,86065],["20251111",5730,59402],["20251112",5940,114479],["20251113",5990,108047],["20251114",6000,101672],["20251117",5990,46507],["20251118",5910,66362],["20251119",5920,45904],["20251120",5980,53365],["20251121",5960,276929],["20251124",5870,64181],["20251125",5850,69363],["20251126",5970,52133],["20251127",5940,32786],["20251128",6010,46883],["20251201",6050,78450],["20251202",6060,49797],["20251203",6070,42763],["20251204",5980,44279],["20251205",6080,49734],["20251208",6030,81710],["20251209",6100,78215],["20251210",5980,299456],["20251211",6080,169824],["20251212",6140,73603],["20251215",6110,61618],["20251216",6100,62563],["20251217",6120,87930],["20251218",6080,58298],["20251219",5990,110348],["20251222",6080,65637],["20251223",5980,113981],["20251224",6050,6706442],["20251226",6040,79988],["20251229",5930,88187],["20251230",5860,135079],["20260102",5850,91294],["20260105",5840,47736],["20260106",5840,97054],["20260107",5840,84282],["20260108",5780,64423],["20260109",5820,45901],["20260112",5850,102283],["20260113",5780,67364],["20260114",5820,97064],["20260115",5790,76475],["20260116",5800,71992],["20260119",5710,103982],["20260120",5770,63933],["20260121",5690,123924],["20260122",5770,110880],["20260123",5870,85133],["20260126",5890,200461],["20260127",6020,142618],["20260128",5970,127476],["20260129",6100,218955],["20260130",6030,167467],["20260202",5910,169242],["20260203",6010,105745],["20260204",6150,295071],["20260205",6180,234359],["20260206",6140,137729],["20260209",6110,123796],["20260210",6250,241560],["20260211",6200,116560],["20260212",6120,153577],["20260213",6160,397672],["20260219",8000,4112888],["20260220",10400,20357725],["20260223",11080,21181509],["20260224",10160,3671055],["20260225",9500,2687577],["20260226",9540,3142893],["20260227",9540,2207534],["20260303",8640,1470525],["20260304",7630,1347397],["20260305",8260,1036276],["20260306",8820,752975],["20260309",8830,704303],["20260310",9110,697739],["20260311",9200,1140885],["20260312",9010,599449],["20260313",9020,504812],["20260316",8850,400404],["20260317",9070,414623],["20260318",9040,394165],["20260319",8960,420951],["20260320",9230,761850],["20260323",8690,539334],["20260324",9000,313142],["20260325",9010,372847],["20260326",8910,536248],["20260327",8880,344766],["20260330",8690,252377],["20260331",8240,261650],["20260401",8760,334159],["20260402",8130,425894],["20260403",8310,206495],["20260406",8160,173477],["20260407",8020,213760],["20260408",8450,260790],["20260409",8240,185860],["20260410",8460,162006],["20260413",8200,120052],["20260414",8370,201928],["20260415",8480,209278],["20260416",8430,236592],["20260417",8460,219704],["20260420",8390,174275],["20260421",8210,248988],["20260422",8160,202995],["20260423",8230,287393],["20260424",8430,228306],["20260427",8440,240499],["20260428",8650,586116],["20260429",8500,231993],["20260430",8270,251299],["20260504",8350,227654],["20260506",8110,359087],["20260507",8010,272031],["20260508",8030,186898],["20260511",7810,295361],["20260512",7920,293990],["20260513",7610,342763],["20260514",7840,222852],["20260515",7530,363720],["20260518",7380,221126],["20260519",7350,180714],["20260520",7080,151152],["20260521",7270,146278],["20260522",7560,240872],["20260526",7210,276556],["20260527",7100,247068],["20260528",6970,242711],["20260529",6850,284330],["20260601",6530,374860],["20260602",6550,200238],["20260604",6430,184526],["20260605",6270,145718],["20260608",6060,180387],["20260609",6240,170209],["20260610",6140,120739],["20260611",6280,111025],["20260612",6380,118168],["20260615",6300,196694],["20260616",6290,127593],["20260617",6210,207349],["20260618",6050,291755],["20260619",5770,415844],["20260622",5650,291680],["20260623",5340,305472],["20260624",5570,317317],["20260625",5420,179011],["20260626",5270,213267],["20260629",5760,215980],["20260630",5630,110896],["20260701",5780,131064],["20260702",5870,308500],["20260703",6020,198683],["20260706",6130,244192],["20260707",6300,415169],["20260708",6050,262408],["20260709",6100,189144],["20260710",6290,192603],["20260713",6000,302653],["20260714",5950,218215],["20260715",6180,149346],["20260716",6100,193555],["20260720",5990,119669],["20260721",5880,122514],["20260722",5850,130813],["20260723",5920,73999],["20260724",5930,125658],["20260727",6050,161235],["20260728",5920,189023],["20260729",5620,264511],["20260730",5820,172158]],"detail_json":"https://aikstockdata.com/data/public/s/009290.json","page_url":"https://aikstockdata.com/s/009290.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."}}