{"schema_version":"1.0","@type":"Dataset","code":"067080","name_ko":"대화제약","name":"대화제약(067080) 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",15250,100665],["20250723",15860,372031],["20250724",15700,208104],["20250725",15730,2962065],["20250728",15240,190846],["20250729",15180,132173],["20250730",15050,72818],["20250731",14990,82268],["20250801",14920,159322],["20250804",15180,55812],["20250805",15260,77330],["20250806",15150,58622],["20250807",14930,103767],["20250808",14820,69863],["20250811",14560,85481],["20250812",14550,49619],["20250813",14850,52513],["20250814",14800,35588],["20250818",14530,48816],["20250819",14430,44958],["20250820",14010,66020],["20250821",13720,60001],["20250822",13900,41081],["20250825",14030,31030],["20250826",13930,27734],["20250828",13990,36778],["20250829",13820,35943],["20250901",13230,64165],["20250902",13850,113349],["20250903",13940,40388],["20250904",14060,39777],["20250905",13970,48777],["20250908",14220,72663],["20250909",14240,37887],["20250910",14530,59166],["20250911",14320,39226],["20250912",14400,51775],["20250915",14330,43366],["20250916",14610,111870],["20250917",14200,37257],["20250918",14330,35438],["20250919",14400,49585],["20250922",18290,9102351],["20250923",16970,1280449],["20250924",16620,980887],["20250925",16570,600130],["20250926",17230,2096001],["20250929",17100,387179],["20250930",16310,268852],["20251001",15960,165982],["20251002",16480,268793],["20251010",16620,201370],["20251013",16150,98148],["20251014",16420,198290],["20251015",16240,117135],["20251016",16160,170354],["20251017",15570,182273],["20251020",15930,85119],["20251021",15760,101132],["20251022",15640,68119],["20251023",15490,69605],["20251024",15850,109629],["20251027",16650,218625],["20251028",16960,261030],["20251029",16740,134596],["20251030",16510,187256],["20251031",16400,109090],["20251103",16810,129045],["20251104",16860,217738],["20251105",16810,195161],["20251106",16710,123059],["20251107",16060,128955],["20251110",16140,60769],["20251111",15770,81283],["20251112",16690,180908],["20251113",17000,333511],["20251114",16640,193053],["20251117",16800,139724],["20251118",16210,139045],["20251119",15870,138019],["20251120",16580,132354],["20251121",16300,102524],["20251124",16340,83832],["20251125",16670,246456],["20251126",17110,178995],["20251127",17380,306824],["20251128",17370,177621],["20251201",17930,522097],["20251202",17940,247325],["20251203",17770,145199],["20251204",17780,170179],["20251205",19170,757049],["20251208",23300,3384839],["20251209",20400,1165058],["20251210",21100,556306],["20251211",20300,389090],["20251212",20000,345682],["20251215",19110,421924],["20251216",18830,393890],["20251217",19000,240943],["20251218",17670,387562],["20251219",17620,216415],["20251222",18000,258558],["20251223",17660,117032],["20251224",17410,109414],["20251226",17180,127304],["20251229",17410,119463],["20251230",17430,125413],["20260102",17860,262900],["20260105",17700,133574],["20260106",17040,213300],["20260107",16590,175323],["20260108",16420,110817],["20260109",16400,101586],["20260112",16100,115939],["20260113",16400,232046],["20260114",16140,90025],["20260115",16330,93115],["20260116",16380,119588],["20260119",16380,97449],["20260120",16670,126155],["20260121",16030,154866],["20260122",15790,134655],["20260123",16200,124387],["20260126",16590,174464],["20260127",16390,152648],["20260128",16490,163508],["20260129",16620,151830],["20260130",16510,161348],["20260202",15600,202886],["20260203",16140,82180],["20260204",15930,90693],["20260205",15530,115282],["20260206",15120,138638],["20260209",15390,67611],["20260210",15440,56575],["20260211",15430,55646],["20260212",15270,72627],["20260213",14840,84689],["20260219",15280,78365],["20260220",15070,58699],["20260223",15390,73095],["20260224",15280,78863],["20260225",15070,69232],["20260226",15130,79923],["20260227",16640,1714109],["20260303",15320,261661],["20260304",12650,303419],["20260305",13900,192989],["20260306",14290,87098],["20260309",13630,70094],["20260310",14040,83840],["20260311",14330,111927],["20260312",14420,43852],["20260313",15000,169783],["20260316",14900,107109],["20260317",15170,154230],["20260318",15130,63285],["20260319",14690,51557],["20260320",14690,41943],["20260323",13910,63752],["20260324",14070,53173],["20260325",14650,58486],["20260326",14300,59686],["20260327",14420,35208],["20260330",14570,39684],["20260331",14170,53147],["20260401",14880,85387],["20260402",14210,86547],["20260403",14210,50064],["20260406",14030,37187],["20260407",13930,42134],["20260408",14150,42229],["20260409",13940,49967],["20260410",14000,49220],["20260413",13970,28202],["20260414",14120,43063],["20260415",14910,97552],["20260416",14830,54603],["20260417",15300,76260],["20260420",15540,102182],["20260421",15460,54893],["20260422",15130,54267],["20260423",15180,62065],["20260424",15150,28010],["20260427",15020,71825],["20260428",15010,53181],["20260429",14960,23768],["20260430",14720,52088],["20260504",14670,43837],["20260506",14370,73336],["20260507",14150,80045],["20260508",14230,36340],["20260511",14230,67454],["20260512",14560,102036],["20260513",14860,81272],["20260514",15960,858058],["20260515",14400,222487],["20260518",13550,123901],["20260519",12800,134800],["20260520",12800,72089],["20260521",13200,64900],["20260522",14000,103513],["20260526",13480,62566],["20260527",13120,70311],["20260528",12630,111140],["20260529",12520,46405],["20260601",12180,84576],["20260602",11700,69843],["20260604",11800,36864],["20260605",11670,48942],["20260608",10550,45799],["20260609",10800,48894],["20260610",10820,25830],["20260611",10720,25296],["20260612",10410,235727],["20260615",10700,205326],["20260616",10450,211712],["20260617",11080,86052],["20260618",10450,81465],["20260619",10220,66096],["20260622",10220,31607],["20260623",9730,60764],["20260624",9840,50045],["20260625",9460,40787],["20260626",8770,72007],["20260629",9830,69754],["20260630",9500,35053],["20260701",10270,481876],["20260702",9370,82714],["20260703",9250,74554],["20260706",9230,36355],["20260707",9050,43651],["20260708",8730,34763],["20260709",8550,42475],["20260710",8930,43456],["20260713",9070,176808],["20260714",10150,402414],["20260715",10140,328499],["20260716",9990,940725],["20260720",9300,129445],["20260721",9190,139297],["20260722",8980,87040],["20260723",9340,60845],["20260724",9110,72356],["20260727",9070,32515],["20260728",8530,57243],["20260729",7870,95853],["20260730",7990,59218]],"detail_json":"https://aikstockdata.com/data/public/s/067080.json","page_url":"https://aikstockdata.com/s/067080.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."}}