{"schema_version":"1.0","@type":"Dataset","code":"011040","name_ko":"경동제약","name":"경동제약(011040) 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",6150,37517],["20250723",6170,14915],["20250724",6100,13774],["20250725",6070,12785],["20250728",6020,29239],["20250729",6040,12767],["20250730",6120,13726],["20250731",6090,12081],["20250801",5970,63656],["20250804",5950,22642],["20250805",6000,7116],["20250806",6020,3863],["20250807",6080,61683],["20250808",6080,17194],["20250811",6000,13437],["20250812",6020,14813],["20250813",6030,24959],["20250814",6070,22779],["20250818",5990,22807],["20250819",5890,16824],["20250820",5880,9202],["20250821",5890,7158],["20250822",5880,11369],["20250825",5870,21800],["20250826",5950,5287086],["20250827",5900,541596],["20250828",5860,147723],["20250829",5830,104296],["20250901",5770,79268],["20250902",5770,50744],["20250903",5810,29931],["20250904",5900,34152],["20250905",5930,19578],["20250908",5970,39906],["20250909",6000,40985],["20250910",6000,48954],["20250911",5980,20993],["20250912",5950,31684],["20250915",5940,22469],["20250916",5950,31020],["20250917",5900,25562],["20250918",5940,25918],["20250919",5880,29150],["20250922",5890,25014],["20250923",5880,31132],["20250924",5820,58509],["20250925",5820,14745],["20250926",5870,50504],["20250929",5840,17249],["20250930",5830,13950],["20251001",5840,15853],["20251002",5860,17246],["20251010",5810,19698],["20251013",5750,26648],["20251014",5780,19719],["20251015",5800,12318],["20251016",5860,50770],["20251017",5820,13984],["20251020",5830,10497],["20251021",5850,24030],["20251022",5840,21389],["20251023",5830,20979],["20251024",5800,28283],["20251027",5820,26500],["20251028",5850,18368],["20251029",5770,77974],["20251030",5720,35784],["20251031",5680,22540],["20251103",5660,42525],["20251104",5680,64411],["20251105",5660,33944],["20251106",5730,16262],["20251107",5720,30988],["20251110",5770,21876],["20251111",5760,16166],["20251112",5830,20858],["20251113",5870,29793],["20251114",5870,34229],["20251117",5870,27718],["20251118",5820,15266],["20251119",5810,19260],["20251120",5860,19991],["20251121",5900,19874],["20251124",5870,15500],["20251125",5830,18328],["20251126",5900,25576],["20251127",5860,16452],["20251128",5920,36609],["20251201",5930,30091],["20251202",5960,12527],["20251203",6040,62884],["20251204",6010,22664],["20251205",6040,30100],["20251208",6040,25550],["20251209",6040,25315],["20251210",6040,28610],["20251211",6060,46638],["20251212",6090,26621],["20251215",6120,44093],["20251216",6080,27885],["20251217",6160,181789],["20251218",6070,69836],["20251219",6090,38932],["20251222",6090,33549],["20251223",6090,45053],["20251224",6090,26236],["20251226",6090,104350],["20251229",5840,74749],["20251230",5840,15940],["20260102",5740,59242],["20260105",5840,56991],["20260106",5790,31835],["20260107",5780,24219],["20260108",5720,28849],["20260109",5770,21551],["20260112",5770,15580],["20260113",5700,42596],["20260114",5730,27282],["20260115",5720,22652],["20260116",5670,31487],["20260119",5580,75494],["20260120",5640,88325],["20260121",5590,24608],["20260122",5590,38092],["20260123",5670,23669],["20260126",5760,23880],["20260127",5790,21292],["20260128",5700,71317],["20260129",5730,60424],["20260130",5700,31352],["20260202",5600,41658],["20260203",5580,74482],["20260204",5590,27077],["20260205",5580,46219],["20260206",5560,62427],["20260209",5580,66699],["20260210",5610,35645],["20260211",5670,26519],["20260212",5710,31205],["20260213",5700,20533],["20260219",5880,72499],["20260220",5910,40742],["20260223",6030,121534],["20260224",6000,48002],["20260225",5970,49304],["20260226",5880,103614],["20260227",5850,49024],["20260303",5670,68911],["20260304",5290,124243],["20260305",5550,67133],["20260306",5500,24394],["20260309",5330,57322],["20260310",5380,38377],["20260311",5470,24025],["20260312",5480,15917],["20260313",5470,31864],["20260316",5480,18373],["20260317",5470,23160],["20260318",5470,30786],["20260319",5440,39307],["20260320",5520,23881],["20260323",5450,30216],["20260324",5470,39666],["20260325",5530,42101],["20260326",5510,24404],["20260327",5510,29674],["20260330",5490,18928],["20260331",5460,35428],["20260401",5480,64765],["20260402",5400,44178],["20260403",5440,24465],["20260406",5370,24330],["20260407",5340,23930],["20260408",5360,48559],["20260409",5360,18743],["20260410",5470,32388],["20260413",5480,17138],["20260414",5540,60734],["20260415",5570,35241],["20260416",5620,26780],["20260417",5720,94489],["20260420",5650,36446],["20260421",5640,29304],["20260422",5570,32176],["20260423",5560,23347],["20260424",5630,23648],["20260427",5630,17937],["20260428",5600,16841],["20260429",5620,19259],["20260430",5640,21823],["20260504",5630,42366],["20260506",5570,48746],["20260507",5560,22965],["20260508",5540,22276],["20260511",5460,40713],["20260512",5370,51490],["20260513",5400,17154],["20260514",5490,18857],["20260515",5490,46258],["20260518",5440,35765],["20260519",5320,108221],["20260520",5290,39561],["20260521",5300,20900],["20260522",5370,27601],["20260526",5270,47158],["20260527",5280,57431],["20260528",5230,58981],["20260529",5210,18915],["20260601",5070,53485],["20260602",4975,64471],["20260604",4990,38520],["20260605",4970,27366],["20260608",4855,67959],["20260609",4970,28555],["20260610",4970,32059],["20260611",5100,82213],["20260612",5250,90035],["20260615",5170,39641],["20260616",5240,51088],["20260617",5230,14729],["20260618",5170,18466],["20260619",5060,22360],["20260622",5000,16040],["20260623",4805,39123],["20260624",4830,59490],["20260625",4860,35010],["20260626",4720,41183],["20260629",4965,38613],["20260630",4980,20088],["20260701",4985,26708],["20260702",4950,12040],["20260703",4980,14105],["20260706",5050,9435],["20260707",4995,13695],["20260708",5010,24263],["20260709",4980,14463],["20260710",4995,68695],["20260713",4900,22444],["20260714",4960,14332],["20260715",4955,16849],["20260716",4990,45519],["20260720",4935,21856],["20260721",4970,16216],["20260722",4945,8220],["20260723",4960,11028],["20260724",4975,11881],["20260727",5010,15123],["20260728",4915,15281],["20260729",4775,32885],["20260730",4750,23090]],"detail_json":"https://aikstockdata.com/data/public/s/011040.json","page_url":"https://aikstockdata.com/s/011040.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."}}