{"schema_version":"1.0","@type":"Dataset","code":"023910","name_ko":"대한약품","name":"대한약품(023910) 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",32550,12371],["20250723",32550,16931],["20250724",32350,15642],["20250725",31800,18951],["20250728",31450,20553],["20250729",32250,14082],["20250730",32000,19752],["20250731",32350,10645],["20250801",31550,15421],["20250804",31700,10804],["20250805",31350,16246],["20250806",31650,10815],["20250807",31400,5911],["20250808",31100,9309],["20250811",30400,22435],["20250812",30550,8040],["20250813",30450,11291],["20250814",30300,16692],["20250818",29450,54553],["20250819",29750,27826],["20250820",29600,26727],["20250821",29350,21312],["20250822",29500,13164],["20250825",29750,26316],["20250826",29450,12949],["20250827",29950,10568],["20250828",29800,12786],["20250829",29550,11850],["20250901",29150,12677],["20250902",29600,11034],["20250903",29900,20684],["20250904",29900,7339],["20250905",30200,9902],["20250908",30200,9206],["20250909",30600,18082],["20250910",30550,29427],["20250911",30300,6671],["20250912",30350,6009],["20250915",30700,20019],["20250916",30200,9813],["20250917",29900,8289],["20250918",30200,6906],["20250919",29850,7427],["20250922",30000,10648],["20250923",29800,6503],["20250924",29550,8363],["20250925",29800,4922],["20250926",29850,10108],["20250929",30800,19488],["20250930",31000,28281],["20251001",30300,9028],["20251002",30700,5399],["20251010",30000,7511],["20251013",29750,4402],["20251014",29300,17828],["20251015",29850,8251],["20251016",29850,16034],["20251017",29400,14302],["20251020",29750,9130],["20251021",29550,8782],["20251022",29700,9606],["20251023",29500,5638],["20251024",29300,14522],["20251027",29600,11898],["20251028",29300,15068],["20251029",29300,14551],["20251030",29150,22870],["20251031",29050,21668],["20251103",28550,23931],["20251104",28600,28823],["20251105",29450,52002],["20251106",30050,20168],["20251107",29750,21600],["20251110",30600,23409],["20251111",30700,16961],["20251112",31200,19840],["20251113",31200,16793],["20251114",31050,22257],["20251117",31300,15620],["20251118",30450,34141],["20251119",30150,12030],["20251120",30450,7265],["20251121",30100,13871],["20251124",29650,11257],["20251125",29550,4444],["20251126",29800,11290],["20251127",29550,13937],["20251128",29550,18689],["20251201",29050,26930],["20251202",30000,20739],["20251203",30300,32583],["20251204",29900,12636],["20251205",30300,9917],["20251208",29900,13160],["20251209",30000,14399],["20251210",29900,12960],["20251211",30300,10448],["20251212",30500,24613],["20251215",30350,20489],["20251216",30000,19188],["20251217",30300,12420],["20251218",30300,16427],["20251219",30300,15227],["20251222",30350,10109],["20251223",30400,17379],["20251224",30550,23651],["20251226",30250,32035],["20251229",29400,17869],["20251230",29250,25792],["20260102",28750,16829],["20260105",28300,14579],["20260106",28350,9670],["20260107",28200,13866],["20260108",28000,13657],["20260109",28400,6991],["20260112",28000,13369],["20260113",27750,20135],["20260114",28050,9545],["20260115",28000,11835],["20260116",27600,37701],["20260119",27100,38572],["20260120",27850,15903],["20260121",27700,18165],["20260122",28150,10894],["20260123",28550,17806],["20260126",28800,18267],["20260127",28850,20637],["20260128",28700,17398],["20260129",29000,19394],["20260130",29050,20522],["20260202",28750,18943],["20260203",29400,12775],["20260204",29600,7046],["20260205",29100,20836],["20260206",29200,16742],["20260209",29350,11928],["20260210",30000,15637],["20260211",29950,16977],["20260212",29700,32025],["20260213",29850,9973],["20260219",30350,30597],["20260220",30700,27526],["20260223",30950,20406],["20260224",30700,14025],["20260225",30600,28524],["20260226",30150,46942],["20260227",30150,18655],["20260303",30050,45444],["20260304",28200,55752],["20260305",29450,21577],["20260306",29400,7435],["20260309",28950,13781],["20260310",28950,10578],["20260311",29350,7119],["20260312",29250,5473],["20260313",29500,9321],["20260316",29000,9466],["20260317",29100,7892],["20260318",29250,8556],["20260319",28700,21345],["20260320",29350,10300],["20260323",29100,9898],["20260324",29250,11145],["20260325",29350,12396],["20260326",29200,37201],["20260327",29000,19716],["20260330",28700,10103],["20260331",28350,12949],["20260401",29100,9753],["20260402",28600,16048],["20260403",28650,4766],["20260406",28500,9119],["20260407",28400,8022],["20260408",28700,12510],["20260409",28550,4953],["20260410",28600,8979],["20260413",28750,5741],["20260414",28950,14847],["20260415",28950,15990],["20260416",29200,11685],["20260417",29300,9163],["20260420",29250,9234],["20260421",29000,12873],["20260422",29100,6143],["20260423",29000,12914],["20260424",28950,7795],["20260427",28950,16980],["20260428",28950,10514],["20260429",29000,14593],["20260430",28650,21186],["20260504",28500,23397],["20260506",28400,31088],["20260507",28450,29221],["20260508",28400,17502],["20260511",28150,31562],["20260512",27750,26673],["20260513",27650,13948],["20260514",28450,10322],["20260515",27700,24243],["20260518",27850,17622],["20260519",27600,16921],["20260520",27100,18295],["20260521",27400,7879],["20260522",27950,14562],["20260526",27250,37927],["20260527",27200,18179],["20260528",27050,22616],["20260529",26700,17039],["20260601",26350,18126],["20260602",26350,19479],["20260604",26200,11086],["20260605",26050,10402],["20260608",25300,20420],["20260609",26300,14905],["20260610",26150,9309],["20260611",26350,3632],["20260612",26500,7884],["20260615",26850,8561],["20260616",26700,12961],["20260617",26600,4507],["20260618",25950,12451],["20260619",25500,25344],["20260622",25000,14773],["20260623",24700,17646],["20260624",24700,10309],["20260625",24950,6295],["20260626",24350,24403],["20260629",25600,12436],["20260630",25100,10524],["20260701",25750,9443],["20260702",25350,8781],["20260703",25850,7461],["20260706",25850,9022],["20260707",25950,9374],["20260708",25900,7440],["20260709",25500,10697],["20260710",25950,9935],["20260713",25300,14683],["20260714",25300,11229],["20260715",25400,9424],["20260716",25650,6627],["20260720",25250,6552],["20260721",25500,4480],["20260722",25750,3761],["20260723",25900,4422],["20260724",25700,7148],["20260727",26100,27026],["20260728",26100,16086],["20260729",25500,29032],["20260730",25650,18546]],"detail_json":"https://aikstockdata.com/data/public/s/023910.json","page_url":"https://aikstockdata.com/s/023910.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."}}