{"schema_version":"1.0","@type":"Dataset","code":"086450","name_ko":"동국제약","name":"동국제약(086450) 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",18450,192387],["20250723",18800,327843],["20250724",18710,164431],["20250725",18460,116008],["20250728",18070,111042],["20250729",18480,234553],["20250730",18250,133032],["20250731",18870,304034],["20250801",18060,299249],["20250804",17950,146776],["20250805",18230,112920],["20250806",18300,108928],["20250807",18510,145907],["20250808",18570,111371],["20250811",18240,114287],["20250812",17430,397095],["20250813",17600,179558],["20250814",17720,152210],["20250818",17380,103711],["20250819",17050,148880],["20250820",17160,117120],["20250821",17070,130169],["20250822",17170,86131],["20250825",17150,76801],["20250826",17200,88479],["20250828",17080,102321],["20250829",16970,74182],["20250901",16770,102384],["20250902",16910,42286],["20250903",17000,73655],["20250904",17090,116271],["20250905",16980,67504],["20250908",17130,124048],["20250909",17680,380778],["20250910",18470,807977],["20250911",19750,742358],["20250912",19300,161787],["20250915",19810,255340],["20250916",19800,193153],["20250917",19690,140571],["20250918",18910,639269],["20250919",19790,311850],["20250922",19110,1008003],["20250923",19430,290555],["20250924",19360,207102],["20250925",19000,161109],["20250926",18470,155992],["20250929",18660,87584],["20250930",18880,148208],["20251001",19120,141929],["20251002",19130,139428],["20251010",18510,294160],["20251013",18600,113110],["20251014",18320,189390],["20251015",19340,491203],["20251016",18940,325626],["20251017",18450,272065],["20251020",18510,217146],["20251021",18380,328575],["20251022",18590,146169],["20251023",18180,171627],["20251024",17840,263102],["20251027",18200,265853],["20251028",18680,383554],["20251029",18140,327773],["20251030",17730,287740],["20251031",17680,202928],["20251103",17560,179426],["20251104",17840,254661],["20251105",17580,284135],["20251106",17600,152534],["20251107",17410,238968],["20251110",17700,121703],["20251111",17640,150907],["20251112",18040,266578],["20251113",18040,270306],["20251114",18000,294896],["20251117",19300,832996],["20251118",18930,339408],["20251119",18550,268099],["20251120",18610,201366],["20251121",18250,226942],["20251124",17900,192357],["20251125",17850,180281],["20251126",18240,131762],["20251127",18020,112275],["20251128",18720,308936],["20251201",18550,132207],["20251202",19190,321466],["20251203",19160,165183],["20251204",18900,144289],["20251205",18750,115747],["20251208",18750,148548],["20251209",19030,199561],["20251210",18860,123982],["20251211",18920,266984],["20251212",18530,314298],["20251215",18230,202415],["20251216",18320,191273],["20251217",18200,325075],["20251218",18060,118771],["20251219",17880,194946],["20251222",17950,125378],["20251223",17750,137338],["20251224",17690,106758],["20251226",17420,172159],["20251229",17380,138065],["20251230",17150,184591],["20260102",17080,159797],["20260105",17340,183682],["20260106",17140,147627],["20260107",17350,261318],["20260108",17130,175912],["20260109",16840,249436],["20260112",16910,214911],["20260113",16620,242918],["20260114",16570,146666],["20260115",16580,168348],["20260116",16530,177326],["20260119",16420,120025],["20260120",16660,191487],["20260121",16600,274866],["20260122",16590,254401],["20260123",17080,328949],["20260126",17690,487358],["20260127",18000,417231],["20260128",18440,506563],["20260129",18780,538221],["20260130",18790,551280],["20260202",17900,287572],["20260203",18170,290620],["20260204",18320,184214],["20260205",18030,321426],["20260206",17450,243347],["20260209",17980,193733],["20260210",18490,281798],["20260211",18340,140324],["20260212",18150,172402],["20260213",18100,172683],["20260219",20800,1445237],["20260220",20500,380474],["20260223",20550,491454],["20260224",22000,1145611],["20260225",21200,479190],["20260226",20450,377932],["20260227",20400,310768],["20260303",19680,370649],["20260304",17620,546676],["20260305",18700,382616],["20260306",19840,529591],["20260309",18860,230846],["20260310",19270,296917],["20260311",18510,394070],["20260312",18460,298708],["20260313",18400,216688],["20260316",17710,384574],["20260317",18140,292154],["20260318",18310,225263],["20260319",17900,196863],["20260320",18760,393207],["20260323",17880,188390],["20260324",18100,152487],["20260325",20000,754962],["20260326",20550,647489],["20260327",22300,1218306],["20260330",23050,1158417],["20260331",23600,1020839],["20260401",29000,4387177],["20260402",27850,1758762],["20260403",27400,1050467],["20260406",29900,1528852],["20260407",28800,807790],["20260408",27750,1346563],["20260409",28500,1300181],["20260410",25600,2090976],["20260413",25150,526903],["20260414",25750,1101744],["20260415",27600,1121290],["20260416",26650,567513],["20260417",25850,546163],["20260420",25500,419949],["20260421",24950,645945],["20260422",24950,449956],["20260423",24650,336749],["20260424",25900,674394],["20260427",25300,349738],["20260428",24900,329091],["20260429",24600,413472],["20260430",23900,603722],["20260504",23750,278408],["20260506",23350,427232],["20260507",23300,392535],["20260508",23100,176858],["20260511",23000,320728],["20260512",22300,513597],["20260513",21650,409399],["20260514",22400,339755],["20260515",22650,625700],["20260518",21400,406244],["20260519",21400,359802],["20260520",20850,291851],["20260521",20900,270655],["20260522",22300,371022],["20260526",21500,410481],["20260527",20700,412706],["20260528",20150,338787],["20260529",19670,327614],["20260601",19220,436996],["20260602",18520,386830],["20260604",18530,449699],["20260605",17740,644245],["20260608",16540,409282],["20260609",17730,669717],["20260610",18200,442119],["20260611",18940,2135862],["20260612",19180,841951],["20260615",19460,500902],["20260616",19500,285664],["20260617",19700,269537],["20260618",18810,298314],["20260619",18240,323416],["20260622",18470,701399],["20260623",17280,374695],["20260624",18190,456840],["20260625",17840,187413],["20260626",17030,288897],["20260629",18930,524444],["20260630",19170,354633],["20260701",20150,498209],["20260702",20450,502830],["20260703",20100,294092],["20260706",19120,204890],["20260707",19430,285199],["20260708",18710,274662],["20260709",18320,205780],["20260710",19180,239161],["20260713",19250,375096],["20260714",19200,299035],["20260715",19060,188262],["20260716",19290,264740],["20260720",18350,223307],["20260721",18820,205006],["20260722",18200,219286],["20260723",18570,268484],["20260724",18230,182398],["20260727",18580,172089],["20260728",17460,261030],["20260729",17040,354094],["20260730",17140,253518]],"detail_json":"https://aikstockdata.com/data/public/s/086450.json","page_url":"https://aikstockdata.com/s/086450.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."}}