{"schema_version":"1.0","@type":"Dataset","code":"185750","name_ko":"종근당","name":"종근당(185750) 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",84900,22314],["20250723",85600,18591],["20250724",85900,21838],["20250725",85200,22516],["20250728",83700,26605],["20250729",96500,555101],["20250730",86400,275510],["20250731",84600,57721],["20250801",82000,64196],["20250804",82400,37850],["20250805",83200,28268],["20250806",82500,26069],["20250807",82000,31157],["20250808",82700,22788],["20250811",82400,16887],["20250812",82100,20612],["20250813",82700,20508],["20250814",83000,36814],["20250818",82200,21080],["20250819",80700,32350],["20250820",80100,26560],["20250821",80800,13563],["20250822",81200,15625],["20250825",81100,19688],["20250826",80800,23357],["20250828",81200,9891],["20250829",79900,32174],["20250901",78900,24178],["20250902",79100,14434],["20250903",80400,19210],["20250904",81100,15961],["20250905",81200,15473],["20250908",81400,15760],["20250909",81500,19155],["20250910",81600,16626],["20250911",82000,26158],["20250912",81900,26684],["20250915",82600,21779],["20250916",83300,48996],["20250917",85400,87958],["20250918",84000,302713],["20250919",83000,154855],["20250922",83100,47179],["20250923",83600,34513],["20250924",82500,29006],["20250925",82200,23205],["20250926",79800,83603],["20250929",81000,18990],["20250930",82100,54437],["20251001",81400,15637],["20251002",81900,34919],["20251010",81000,28206],["20251013",80700,25737],["20251014",80200,25112],["20251015",81400,29260],["20251016",81400,21767],["20251017",80500,32958],["20251020",81200,39701],["20251021",80700,42772],["20251022",80300,44750],["20251023",80300,49430],["20251024",80700,39513],["20251027",82600,47721],["20251028",83300,23242],["20251029",83000,33478],["20251030",82300,33967],["20251031",82800,37368],["20251103",83400,29866],["20251104",84500,47224],["20251105",85000,72487],["20251106",84300,42388],["20251107",82400,41406],["20251110",83300,26529],["20251111",83800,64898],["20251112",85900,64153],["20251113",86800,67604],["20251114",86700,61943],["20251117",86000,30725],["20251118",85000,30905],["20251119",86200,59376],["20251120",86200,43775],["20251121",84900,27293],["20251124",84900,68724],["20251125",83200,61909],["20251126",85300,30827],["20251127",87000,58404],["20251128",87500,30532],["20251201",87700,32299],["20251202",87600,68894],["20251203",87200,26632],["20251204",87400,25116],["20251205",87000,28561],["20251208",86000,37118],["20251209",87200,29705],["20251210",86600,18119],["20251211",88200,64703],["20251212",87900,39037],["20251215",86500,30907],["20251216",86200,26618],["20251217",86500,25788],["20251218",86400,26147],["20251219",87000,18031],["20251222",85500,49032],["20251223",85100,21202],["20251224",85200,18572],["20251226",85500,23926],["20251229",83500,42692],["20251230",82900,21318],["20260102",82800,28983],["20260105",84000,39013],["20260106",83400,27612],["20260107",83000,34013],["20260108",82900,32876],["20260109",82500,41790],["20260112",81900,36666],["20260113",82100,43984],["20260114",82500,31091],["20260115",82800,43513],["20260116",83300,41712],["20260119",83200,24009],["20260120",85300,120072],["20260121",83000,35478],["20260122",83700,36007],["20260123",86400,48370],["20260126",86900,39753],["20260127",86700,36081],["20260128",86900,38878],["20260129",86900,54382],["20260130",85500,36147],["20260202",83800,60004],["20260203",85200,37563],["20260204",87200,46553],["20260205",88500,79988],["20260206",87000,42338],["20260209",88600,43662],["20260210",93400,118030],["20260211",93400,54191],["20260212",95300,56644],["20260213",94000,65007],["20260219",97700,51034],["20260220",96400,30933],["20260223",94600,32548],["20260224",95200,28150],["20260225",94700,31111],["20260226",92800,40435],["20260227",93400,43863],["20260303",91500,47019],["20260304",81500,72762],["20260305",85000,44634],["20260306",85600,21922],["20260309",83000,27558],["20260310",84200,25474],["20260311",86100,35010],["20260312",85800,25134],["20260313",85100,22338],["20260316",86700,37430],["20260317",88500,27184],["20260318",88000,36027],["20260319",86700,27604],["20260320",88700,28094],["20260323",85300,31741],["20260324",87900,20940],["20260325",89800,25992],["20260326",91700,49299],["20260327",91700,23361],["20260330",90100,16420],["20260331",89100,58194],["20260401",91000,23908],["20260402",88100,36059],["20260403",88200,16844],["20260406",88900,19525],["20260407",86200,28102],["20260408",88100,39314],["20260409",87400,23927],["20260410",87300,24909],["20260413",87500,33208],["20260414",88200,31633],["20260415",89900,32069],["20260416",90500,29007],["20260417",90300,33321],["20260420",88600,17641],["20260421",88000,21361],["20260422",87200,16183],["20260423",87900,24428],["20260424",89200,21544],["20260427",88000,22061],["20260428",88200,16796],["20260429",86900,28706],["20260430",85700,35169],["20260504",86100,28869],["20260506",83100,55951],["20260507",83100,24890],["20260508",82800,23145],["20260511",80900,37608],["20260512",81200,44636],["20260513",79800,29629],["20260514",82800,29562],["20260515",81200,34517],["20260518",79700,23878],["20260519",80100,22513],["20260520",78500,36024],["20260521",78100,25848],["20260522",80000,22226],["20260526",79800,39364],["20260527",78800,29031],["20260528",79300,58923],["20260529",79400,35709],["20260601",77500,35745],["20260602",76600,42943],["20260604",75100,23074],["20260605",74400,27982],["20260608",71700,32363],["20260609",70800,34118],["20260610",70500,35256],["20260611",69800,80421],["20260612",70800,36277],["20260615",71700,23666],["20260616",73900,29194],["20260617",73000,29284],["20260618",71100,47566],["20260619",69900,51284],["20260622",68200,35169],["20260623",66900,39836],["20260624",67300,37302],["20260625",66700,73620],["20260626",64100,24481],["20260629",68900,23668],["20260630",66200,18533],["20260701",67700,17734],["20260702",68500,29525],["20260703",69000,24794],["20260706",69100,18065],["20260707",70200,24044],["20260708",69600,20681],["20260709",69800,69036],["20260710",70200,28480],["20260713",70400,21215],["20260714",67000,23852],["20260715",67900,22622],["20260716",68300,15038],["20260720",66700,17442],["20260721",66000,15530],["20260722",66100,15579],["20260723",67500,23753],["20260724",68600,18566],["20260727",68600,12045],["20260728",67500,12983],["20260729",65600,25480],["20260730",67200,30608]],"detail_json":"https://aikstockdata.com/data/public/s/185750.json","page_url":"https://aikstockdata.com/s/185750.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."}}