{"schema_version":"1.0","@type":"Dataset","code":"016580","name_ko":"환인제약","name":"환인제약(016580) 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",12700,36821],["20250723",12440,66639],["20250724",12310,30541],["20250725",12080,85939],["20250728",12070,76656],["20250729",12190,30764],["20250730",12180,39373],["20250731",12000,77324],["20250801",11900,74751],["20250804",11970,22209],["20250805",12030,62677],["20250806",12060,12194],["20250807",11940,52193],["20250808",11830,23513],["20250811",11580,47836],["20250812",11600,35697],["20250813",11540,33905],["20250814",11530,32279],["20250818",11400,27217],["20250819",11440,20462],["20250820",11280,29507],["20250821",11170,41051],["20250822",11030,60230],["20250825",10980,89180],["20250826",10900,71998],["20250827",10770,61288],["20250828",10850,33546],["20250829",10580,81500],["20250901",10250,114882],["20250902",10280,49965],["20250903",10430,34743],["20250904",10490,24468],["20250905",10490,23510],["20250908",10540,81840],["20250909",10790,43375],["20250910",10800,28212],["20250911",10870,22657],["20250912",10900,23756],["20250915",11020,21658],["20250916",11150,51731],["20250917",10940,44231],["20250918",10990,19712],["20250919",11220,96393],["20250922",11100,49499],["20250923",11100,60367],["20250924",10870,27049],["20250925",10730,48918],["20250926",10580,38166],["20250929",10620,22247],["20250930",10540,26643],["20251001",10630,70400],["20251002",10820,48501],["20251010",10840,38083],["20251013",10820,18683],["20251014",10700,65007],["20251015",10810,23319],["20251016",10730,21049],["20251017",10630,45535],["20251020",10600,30624],["20251021",10500,47959],["20251022",10720,28284],["20251023",10680,29086],["20251024",10820,47911],["20251027",11560,211624],["20251028",11500,72925],["20251029",11500,95534],["20251030",11340,45835],["20251031",11400,30741],["20251103",11390,50549],["20251104",11330,37842],["20251105",11530,178470],["20251106",11420,45896],["20251107",11550,91457],["20251110",11710,51778],["20251111",11480,36424],["20251112",11630,25993],["20251113",11690,36723],["20251114",11560,33969],["20251117",11440,33561],["20251118",11440,35385],["20251119",11340,24161],["20251120",11500,9446],["20251121",11380,15452],["20251124",11400,21131],["20251125",11270,15331],["20251126",11400,12618],["20251127",11380,17784],["20251128",11510,11948],["20251201",11560,12345],["20251202",11640,18773],["20251203",11690,27521],["20251204",11580,18759],["20251205",11610,11199],["20251208",11610,22715],["20251209",11640,33342],["20251210",11570,11991],["20251211",11730,36961],["20251212",11620,48829],["20251215",11650,15069],["20251216",11660,36116],["20251217",11640,20369],["20251218",11550,15102],["20251219",11610,29482],["20251222",11630,26706],["20251223",11620,21854],["20251224",11620,29921],["20251226",11600,18270],["20251229",11300,33976],["20251230",11320,21252],["20260102",10860,119519],["20260105",10770,27413],["20260106",10700,37991],["20260107",10600,57827],["20260108",10540,29063],["20260109",10620,18631],["20260112",10660,13294],["20260113",10680,13404],["20260114",10660,14737],["20260115",10600,47403],["20260116",10540,17504],["20260119",10530,21404],["20260120",10700,19521],["20260121",10520,22354],["20260122",10560,37732],["20260123",10700,23825],["20260126",10900,34189],["20260127",10800,17462],["20260128",10720,43183],["20260129",10700,55601],["20260130",10710,42336],["20260202",10380,101815],["20260203",10400,96271],["20260204",10350,289711],["20260205",10390,58781],["20260206",10310,59118],["20260209",10380,41536],["20260210",10550,55646],["20260211",10680,26860],["20260212",10750,26370],["20260213",10760,56503],["20260219",11010,91552],["20260220",11160,67145],["20260223",11290,57067],["20260224",11250,40734],["20260225",11320,49465],["20260226",11090,48384],["20260227",10830,56202],["20260303",10690,50398],["20260304",10030,93822],["20260305",10410,54733],["20260306",10440,26416],["20260309",10110,40024],["20260310",10120,31796],["20260311",10240,29384],["20260312",10280,13664],["20260313",10350,20835],["20260316",10230,20069],["20260317",10300,17922],["20260318",10240,27287],["20260319",10150,25358],["20260320",10280,23862],["20260323",10070,37439],["20260324",10200,17026],["20260325",10470,33437],["20260326",10370,24172],["20260327",10450,28705],["20260330",10420,27769],["20260331",10270,31162],["20260401",10530,35638],["20260402",10390,30013],["20260403",10380,18918],["20260406",10270,14913],["20260407",10250,11322],["20260408",10370,21607],["20260409",10230,18666],["20260410",10370,17747],["20260413",10420,20332],["20260414",10450,25836],["20260415",10790,106054],["20260416",10780,39076],["20260417",11030,51517],["20260420",10970,44584],["20260421",10780,50171],["20260422",10670,22386],["20260423",10550,32645],["20260424",10630,22171],["20260427",10650,43862],["20260428",11730,651509],["20260429",11780,78108],["20260430",11860,63248],["20260504",11930,92383],["20260506",11600,75038],["20260507",11480,46247],["20260508",11280,68070],["20260511",11000,59960],["20260512",11420,114405],["20260513",11140,74444],["20260514",11450,33027],["20260515",11470,60761],["20260518",11210,39237],["20260519",11140,37343],["20260520",10830,50028],["20260521",10820,32632],["20260522",11150,36062],["20260526",10850,27383],["20260527",10540,38714],["20260528",10460,52169],["20260529",10410,44782],["20260601",10080,52276],["20260602",10120,38168],["20260604",10240,45922],["20260605",10130,17517],["20260608",10020,54274],["20260609",10110,46593],["20260610",10070,48686],["20260611",10200,48598],["20260612",10220,40883],["20260615",10240,22244],["20260616",10280,49498],["20260617",10280,27140],["20260618",10300,49460],["20260619",10140,121379],["20260622",9810,44483],["20260623",9650,53102],["20260624",9600,45457],["20260625",9450,45206],["20260626",9230,42792],["20260629",9710,78478],["20260630",9720,22809],["20260701",9750,16191],["20260702",9720,20175],["20260703",9780,32454],["20260706",9750,18005],["20260707",9770,30812],["20260708",9730,61704],["20260709",9790,60296],["20260710",10000,38665],["20260713",9950,43826],["20260714",9730,49817],["20260715",9870,15520],["20260716",10040,30699],["20260720",9920,27712],["20260721",9830,41414],["20260722",9760,33150],["20260723",9900,32367],["20260724",9840,37346],["20260727",9870,15476],["20260728",9770,44143],["20260729",9910,183402],["20260730",9990,68749]],"detail_json":"https://aikstockdata.com/data/public/s/016580.json","page_url":"https://aikstockdata.com/s/016580.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."}}