{"schema_version":"1.0","@type":"Dataset","code":"058820","name_ko":"CMG제약","name":"CMG제약(058820) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2050,881580],["20250723",2045,990353],["20250724",2060,655755],["20250725",2010,1015787],["20250728",1990,610890],["20250729",1974,532828],["20250730",1971,359145],["20250731",1960,570862],["20250801",1882,1236520],["20250804",1918,358490],["20250805",1919,452518],["20250806",1951,638210],["20250807",1934,396434],["20250808",1932,272089],["20250811",1928,221016],["20250812",1951,537262],["20250813",1981,394616],["20250814",1975,336560],["20250818",1918,702602],["20250819",1917,264248],["20250820",1881,543274],["20250821",1885,300873],["20250822",1885,266775],["20250825",1895,238021],["20250826",1884,244514],["20250828",1884,197829],["20250829",1879,206202],["20250901",1816,620776],["20250902",1860,470803],["20250903",1885,281598],["20250904",1900,302003],["20250905",1901,515598],["20250908",1926,509876],["20250909",1915,317568],["20250910",1923,365701],["20250911",1924,211525],["20250912",1930,287015],["20250915",1912,274824],["20250916",1916,206091],["20250917",1913,254087],["20250918",1898,332367],["20250919",1861,653370],["20250922",1874,338114],["20250923",1890,428116],["20250924",1877,334782],["20250925",1860,380355],["20250926",1839,341605],["20250929",1852,363253],["20250930",1834,363421],["20251001",1880,560688],["20251002",1909,428656],["20251010",1876,327865],["20251013",1856,444606],["20251014",1836,488948],["20251015",1862,273264],["20251016",1859,409431],["20251017",1828,640613],["20251020",1821,389825],["20251021",1781,986845],["20251022",1789,582629],["20251023",1783,388036],["20251024",1772,395111],["20251027",1884,1705819],["20251028",1879,767714],["20251029",1843,553258],["20251030",1794,554775],["20251031",1805,206012],["20251103",1802,470665],["20251104",1795,1676777],["20251105",1775,1282960],["20251106",1736,857597],["20251107",1708,965821],["20251110",1754,658970],["20251111",1745,373351],["20251112",1801,554099],["20251113",1844,1069464],["20251114",1855,887116],["20251117",1811,511226],["20251118",1771,467339],["20251119",1745,711068],["20251120",1812,567132],["20251121",1772,297530],["20251124",1774,547113],["20251125",1801,412822],["20251126",1850,1110083],["20251127",1896,909643],["20251128",2020,3442815],["20251201",2015,1043884],["20251202",1990,657378],["20251203",1989,527427],["20251204",1999,724554],["20251205",1990,456393],["20251208",1990,1612067],["20251209",1986,1080764],["20251210",1982,470058],["20251211",1991,470726],["20251212",1985,484601],["20251215",1976,399252],["20251216",1955,527839],["20251217",1958,588533],["20251218",1921,368864],["20251219",1921,574170],["20251222",1917,434490],["20251223",1875,598481],["20251224",1875,250679],["20251226",1842,640654],["20251229",1862,373299],["20251230",1858,186467],["20260102",1837,574430],["20260105",1831,422659],["20260106",1799,559421],["20260107",1785,473401],["20260108",1768,258803],["20260109",1767,306077],["20260112",1765,383521],["20260113",1729,642652],["20260114",1716,413833],["20260115",1725,878280],["20260116",1713,598458],["20260119",1774,728285],["20260120",1890,3720240],["20260121",1839,990511],["20260122",1799,715262],["20260123",1870,1191458],["20260126",1936,2399594],["20260127",1992,1746513],["20260128",2035,2318919],["20260129",2120,4420734],["20260130",2020,2034439],["20260202",1984,1385347],["20260203",1994,1181327],["20260204",2060,1430051],["20260205",2040,1338031],["20260206",2050,912960],["20260209",2070,1145810],["20260210",2100,1461836],["20260211",2060,630069],["20260212",2050,600475],["20260213",2060,600735],["20260219",2120,1418941],["20260220",2140,1178234],["20260223",2115,1131659],["20260224",2100,704733],["20260225",2070,1186380],["20260226",2010,1169644],["20260227",1974,1142581],["20260303",1881,1465167],["20260304",1675,2523030],["20260305",1812,1442261],["20260306",1800,1043507],["20260309",1725,781940],["20260310",1708,999683],["20260311",1712,771356],["20260312",1759,859649],["20260313",1711,956678],["20260316",1681,760930],["20260317",1702,696525],["20260318",1711,781873],["20260319",1716,656661],["20260320",1767,2477944],["20260323",1684,1025582],["20260324",1747,906463],["20260325",1926,3757443],["20260326",1886,2056081],["20260327",1878,647671],["20260330",1814,583271],["20260331",1742,793665],["20260401",1871,686825],["20260402",1780,822452],["20260403",1769,423252],["20260406",1749,376429],["20260407",1732,318012],["20260408",1788,390376],["20260409",1744,367985],["20260410",1773,540346],["20260413",1792,683164],["20260414",1814,343703],["20260415",1834,449896],["20260416",1836,469153],["20260417",1850,476874],["20260420",1809,433946],["20260421",1798,575350],["20260422",1775,503476],["20260423",1798,564140],["20260424",1822,344636],["20260427",1814,617688],["20260428",1790,418072],["20260429",1804,343634],["20260430",1774,722002],["20260504",1716,1156873],["20260506",1677,1503793],["20260507",1633,1389809],["20260508",1586,1742286],["20260511",1515,1549530],["20260512",1513,1378166],["20260513",1493,767820],["20260514",1509,954446],["20260515",1460,1279638],["20260518",1450,1041418],["20260519",1417,469273],["20260520",1379,745511],["20260521",1358,853088],["20260522",1445,982268],["20260526",1370,962092],["20260527",1300,1467698],["20260528",1276,909364],["20260529",1236,1507901],["20260601",1190,1169468],["20260602",1175,709701],["20260604",1152,743446],["20260605",1134,358089],["20260608",1045,1171692],["20260609",1087,794922],["20260610",1070,252976],["20260611",1100,439409],["20260612",1122,286177],["20260615",1122,319218],["20260616",1111,258428],["20260617",1139,352037],["20260618",1070,423875],["20260619",1007,910726],["20260622",1001,1665295],["20260623",950,912552],["20260624",931,1042597],["20260625",906,1156617],["20260626",870,1467410],["20260629",1015,1552567],["20260630",986,951470],["20260701",986,519515],["20260702",928,526987],["20260703",942,375564],["20260706",971,378793],["20260707",928,504570],["20260708",898,528257],["20260709",872,542407],["20260710",915,294101],["20260713",862,678521],["20260714",842,1164378],["20260715",861,632089],["20260716",839,304456],["20260720",801,563109],["20260721",799,750230],["20260722",785,687159],["20260723",795,820227],["20260724",810,551737],["20260727",800,607982],["20260728",730,588340],["20260729",695,1117874],["20260730",700,1130945]],"detail_json":"https://aikstockdata.com/data/public/s/058820.json","page_url":"https://aikstockdata.com/s/058820.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."}}