{"schema_version":"1.0","@type":"Dataset","code":"009300","name_ko":"삼아제약","name":"삼아제약(009300) 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",18640,10212],["20250723",18500,5741],["20250724",18620,13479],["20250725",18420,8615],["20250728",18120,17264],["20250729",18340,8776],["20250730",18300,8492],["20250731",18200,6857],["20250801",17760,20387],["20250804",17820,7609],["20250805",18150,6035],["20250806",18150,7242],["20250807",18010,5105],["20250808",18110,6034],["20250811",17740,11209],["20250812",17800,11091],["20250813",17820,12923],["20250814",17840,6307],["20250818",17200,23688],["20250819",16900,17624],["20250820",16800,17075],["20250821",16960,3904],["20250822",17040,3630],["20250825",17440,13551],["20250826",17020,15183],["20250827",17070,15038],["20250828",17150,2540],["20250829",17070,1645],["20250901",16920,5466],["20250902",16920,2819],["20250903",17070,9988],["20250904",17100,1119],["20250905",17150,2953],["20250908",17140,6320],["20250909",17080,4409],["20250910",17160,7892],["20250911",17250,7245],["20250912",17450,11850],["20250915",17330,6421],["20250916",17160,10140],["20250917",17180,4639],["20250918",17240,8430],["20250919",17250,5728],["20250922",17290,4599],["20250923",17230,7010],["20250924",17110,20929],["20250925",16890,4370],["20250926",16820,5924],["20250929",16840,4232],["20250930",16870,2695],["20251001",16840,3497],["20251002",16910,4485],["20251010",16880,7497],["20251013",16800,5153],["20251014",16680,7536],["20251015",16890,14154],["20251016",16880,7529],["20251017",16670,7468],["20251020",16780,5210],["20251021",16830,11341],["20251022",16890,5026],["20251023",16850,3251],["20251024",16810,16224],["20251027",16810,10252],["20251028",16850,5318],["20251029",16680,6834],["20251030",16610,12126],["20251031",16630,23421],["20251103",16510,8595],["20251104",16630,10974],["20251105",16640,16554],["20251106",16670,4314],["20251107",16630,27430],["20251110",16710,9955],["20251111",16760,7603],["20251112",17020,11997],["20251113",17080,5896],["20251114",16710,14518],["20251117",16760,11263],["20251118",16590,11299],["20251119",16390,8351],["20251120",16420,11873],["20251121",16280,7371],["20251124",16290,5491],["20251125",16080,14105],["20251126",16050,8699],["20251127",16120,6313],["20251128",16350,8097],["20251201",16170,10816],["20251202",16300,7816],["20251203",16330,5707],["20251204",16290,8642],["20251205",16330,4601],["20251208",16340,5156],["20251209",16330,4374],["20251210",16320,2260],["20251211",16350,6024],["20251212",16250,15370],["20251215",16270,6737],["20251216",16180,4924],["20251217",16400,8508],["20251218",16310,7956],["20251219",16400,7139],["20251222",16390,4653],["20251223",16390,8720],["20251224",16350,15851],["20251226",16300,13102],["20251229",16040,14554],["20251230",15710,16361],["20260102",15440,17607],["20260105",15400,10234],["20260106",15300,16983],["20260107",15140,12818],["20260108",15230,5408],["20260109",15310,4024],["20260112",15190,5778],["20260113",15220,5851],["20260114",15360,6766],["20260115",15390,3480],["20260116",15420,4330],["20260119",15300,5080],["20260120",15400,4869],["20260121",15380,2915],["20260122",15450,6050],["20260123",15450,5839],["20260126",15700,22614],["20260127",15780,19160],["20260128",15860,12029],["20260129",15950,14121],["20260130",15940,6797],["20260202",15570,15203],["20260203",15870,9497],["20260204",15910,9885],["20260205",15890,7372],["20260206",15820,7629],["20260209",15960,9978],["20260210",16080,13607],["20260211",16130,9519],["20260212",16130,11068],["20260213",16140,7607],["20260219",16160,28089],["20260220",16210,24765],["20260223",16360,22494],["20260224",16500,9653],["20260225",16490,11446],["20260226",16360,17175],["20260227",16350,19093],["20260303",15810,10771],["20260304",15070,35723],["20260305",15650,10553],["20260306",15730,3855],["20260309",15340,5918],["20260310",15600,6301],["20260311",15850,7196],["20260312",15760,3752],["20260313",15830,6863],["20260316",15960,7293],["20260317",16170,8746],["20260318",16110,8429],["20260319",16090,9194],["20260320",16060,4759],["20260323",15740,2942],["20260324",15920,5825],["20260325",15990,4074],["20260326",15880,2613],["20260327",15940,3353],["20260330",15900,3329],["20260331",15800,4278],["20260401",15890,3417],["20260402",15590,8911],["20260403",15670,1969],["20260406",15830,2410],["20260407",15890,1429],["20260408",15820,3405],["20260409",15820,999],["20260410",15890,2507],["20260413",16040,5606],["20260414",16000,6270],["20260415",16250,6825],["20260416",16570,10995],["20260417",16570,3132],["20260420",16410,11224],["20260421",16310,6605],["20260422",16190,4094],["20260423",16240,2848],["20260424",16250,2943],["20260427",16300,6718],["20260428",16350,3781],["20260429",16370,6207],["20260430",16600,17310],["20260504",16580,3781],["20260506",16410,12781],["20260507",16240,15529],["20260508",16180,6134],["20260511",16000,10819],["20260512",16000,6884],["20260513",16020,3680],["20260514",16320,12136],["20260515",16340,10889],["20260518",16210,3331],["20260519",15960,4306],["20260520",15610,12509],["20260521",15700,9822],["20260522",15710,4800],["20260526",15190,25364],["20260527",15070,22890],["20260528",14990,15595],["20260529",14510,11720],["20260601",13500,25504],["20260602",13590,13552],["20260604",13660,2540],["20260605",13650,6458],["20260608",12910,8081],["20260609",13390,5163],["20260610",13300,3039],["20260611",13510,2386],["20260612",13690,5328],["20260615",13800,731],["20260616",13800,1249],["20260617",13830,1467],["20260618",13810,2838],["20260619",13330,7271],["20260622",12810,8637],["20260623",12670,8936],["20260624",12740,6544],["20260625",12690,2038],["20260626",12240,5543],["20260629",12650,5617],["20260630",12590,3204],["20260701",12690,2885],["20260702",12320,6395],["20260703",12900,5720],["20260706",12800,2024],["20260707",12810,2195],["20260708",12650,6374],["20260709",12380,3350],["20260710",12820,1821],["20260713",12560,5241],["20260714",12300,16867],["20260715",12420,9147],["20260716",12520,3315],["20260720",12520,2734],["20260721",12380,1597],["20260722",12210,1251],["20260723",12450,2377],["20260724",12500,2886],["20260727",12490,548],["20260728",12300,3130],["20260729",12130,12543],["20260730",12200,947]],"detail_json":"https://aikstockdata.com/data/public/s/009300.json","page_url":"https://aikstockdata.com/s/009300.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."}}