{"schema_version":"1.0","@type":"Dataset","code":"069620","name_ko":"대웅제약","name":"대웅제약(069620) 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",166500,25858],["20250723",164000,29559],["20250724",164800,43362],["20250725",160600,26883],["20250728",157900,25127],["20250729",158200,19543],["20250730",155300,22159],["20250731",147200,173393],["20250801",142800,53641],["20250804",141000,36995],["20250805",140000,89130],["20250806",136400,94865],["20250807",134400,43356],["20250808",134000,22063],["20250811",132300,42155],["20250812",129300,55855],["20250813",132000,81704],["20250814",134000,64490],["20250818",134500,41074],["20250819",133000,27441],["20250820",132000,20288],["20250821",134000,25910],["20250822",134000,27925],["20250825",135600,34449],["20250826",136400,40069],["20250828",137500,32925],["20250829",136000,42495],["20250901",135600,30620],["20250902",137100,16644],["20250903",144000,84337],["20250904",142100,24472],["20250905",144300,57321],["20250908",144800,28800],["20250909",143300,35379],["20250910",143900,26242],["20250911",144200,52401],["20250912",143200,33821],["20250915",140800,55913],["20250916",141500,39842],["20250917",140100,18536],["20250918",139500,28223],["20250919",141500,34286],["20250922",144500,49332],["20250923",143400,29390],["20250924",137700,53147],["20250925",137100,22317],["20250926",132900,29213],["20250929",135400,25599],["20250930",134000,33476],["20251001",136500,37579],["20251002",132300,102986],["20251010",132300,53003],["20251013",133900,38958],["20251014",133900,36827],["20251015",134900,34117],["20251016",136800,47825],["20251017",135400,24824],["20251020",140000,61377],["20251021",138700,42425],["20251022",139000,22263],["20251023",135900,33799],["20251024",134300,38536],["20251027",140100,67864],["20251028",140800,29466],["20251029",139800,30308],["20251030",136700,37234],["20251031",139400,36331],["20251103",143500,104171],["20251104",142200,46918],["20251105",140600,39725],["20251106",144900,47128],["20251107",139700,66199],["20251110",151700,159158],["20251111",147800,38876],["20251112",162400,160841],["20251113",162700,52081],["20251114",173800,245363],["20251117",172300,59456],["20251118",169400,46372],["20251119",169900,55375],["20251120",172100,45172],["20251121",172000,32934],["20251124",167300,57937],["20251125",165400,30892],["20251126",175300,56894],["20251127",175400,33951],["20251128",176300,21694],["20251201",182000,52017],["20251202",180100,66751],["20251203",180600,32667],["20251204",180200,38690],["20251205",183400,69048],["20251208",181000,30099],["20251209",183200,31365],["20251210",187300,49549],["20251211",193000,108737],["20251212",184700,81034],["20251215",182700,45200],["20251216",183700,46524],["20251217",182700,36876],["20251218",180800,35378],["20251219",180600,36645],["20251222",179500,43085],["20251223",178600,26255],["20251224",177400,18167],["20251226",174200,25801],["20251229",175100,28824],["20251230",172300,25228],["20260102",166000,34337],["20260105",169600,38288],["20260106",167700,37186],["20260107",169100,35736],["20260108",173100,60006],["20260109",172600,41113],["20260112",170700,45149],["20260113",167700,37922],["20260114",163000,53662],["20260115",164800,36983],["20260116",164200,36086],["20260119",160700,40537],["20260120",164900,44897],["20260121",162900,44964],["20260122",164600,43180],["20260123",167100,34132],["20260126",167500,32609],["20260127",168700,29541],["20260128",170500,44277],["20260129",170300,40994],["20260130",168900,46051],["20260202",161800,27642],["20260203",168200,27001],["20260204",167800,27985],["20260205",164600,36077],["20260206",163300,27925],["20260209",168800,27347],["20260210",178900,75569],["20260211",174000,33894],["20260212",173400,47690],["20260213",169500,26192],["20260219",173300,40051],["20260220",173000,20591],["20260223",191900,106679],["20260224",194000,48998],["20260225",185100,46349],["20260226",181000,42558],["20260227",176300,39945],["20260303",178600,56777],["20260304",156000,54141],["20260305",166000,35208],["20260306",169800,30819],["20260309",162100,30267],["20260310",164400,20368],["20260311",167900,20487],["20260312",166700,25958],["20260313",167200,16819],["20260316",160600,17001],["20260317",165000,28178],["20260318",162200,33498],["20260319",160000,17577],["20260320",160000,25769],["20260323",149600,24643],["20260324",154600,24131],["20260325",159400,29346],["20260326",161400,27912],["20260327",167000,32264],["20260330",162400,25595],["20260331",160000,31994],["20260401",170300,37692],["20260402",159100,28670],["20260403",155700,32959],["20260406",153600,21442],["20260407",149300,25356],["20260408",149800,34456],["20260409",147500,62139],["20260410",150400,34090],["20260413",151100,36920],["20260414",150000,30575],["20260415",155100,43254],["20260416",156500,35374],["20260417",154100,20673],["20260420",151700,20395],["20260421",149300,34580],["20260422",149700,19849],["20260423",149800,29418],["20260424",152400,24518],["20260427",149600,29639],["20260428",151900,30837],["20260429",149600,18492],["20260430",148300,29447],["20260504",147700,27425],["20260506",143200,34962],["20260507",144800,22259],["20260508",145200,39762],["20260511",139800,32282],["20260512",143700,38059],["20260513",138000,48463],["20260514",144900,44608],["20260515",142000,36112],["20260518",133100,32719],["20260519",134200,35284],["20260520",130700,41552],["20260521",135100,40210],["20260522",136200,31530],["20260526",134700,43985],["20260527",134700,37977],["20260528",131700,49416],["20260529",130600,39334],["20260601",127200,36511],["20260602",123000,39489],["20260604",126500,49040],["20260605",121100,29709],["20260608",119500,38981],["20260609",118300,50284],["20260610",120900,39251],["20260611",120300,35029],["20260612",120100,29564],["20260615",120200,36059],["20260616",122700,33600],["20260617",123500,27285],["20260618",121100,19232],["20260619",119200,21816],["20260622",114300,25591],["20260623",112100,26900],["20260624",114400,45161],["20260625",111600,26718],["20260626",107300,41880],["20260629",119100,43146],["20260630",112700,25752],["20260701",118300,36733],["20260702",124500,58930],["20260703",132500,182208],["20260706",133300,78563],["20260707",134500,79960],["20260708",134900,81060],["20260709",131600,33328],["20260710",131900,35554],["20260713",132500,37574],["20260714",122500,45235],["20260715",118900,44314],["20260716",121900,26682],["20260720",118300,27853],["20260721",121800,22228],["20260722",119700,32186],["20260723",123800,29215],["20260724",127600,27577],["20260727",128300,19916],["20260728",125900,12425],["20260729",122100,28547],["20260730",125400,34062]],"detail_json":"https://aikstockdata.com/data/public/s/069620.json","page_url":"https://aikstockdata.com/s/069620.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."}}