{"schema_version":"1.0","@type":"Dataset","code":"214390","name_ko":"경보제약","name":"경보제약(214390) 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",5060,11757],["20250723",5150,15048],["20250724",5100,20572],["20250725",5140,5173],["20250728",5130,18375],["20250729",5200,101090],["20250730",5150,29895],["20250731",5210,18424],["20250801",5080,19777],["20250804",5110,10725],["20250805",5010,26272],["20250806",5000,10478],["20250807",5060,10964],["20250808",5020,12947],["20250811",5030,14682],["20250812",5060,8032],["20250813",5000,15243],["20250814",5140,40482],["20250818",5020,13445],["20250819",5030,8888],["20250820",4960,15980],["20250821",4980,6501],["20250822",4950,13991],["20250825",4935,5788],["20250826",4935,11160],["20250828",4870,5145],["20250829",4870,6087],["20250901",4850,7206],["20250902",4855,5941],["20250903",4905,4766],["20250904",4940,12630],["20250905",4935,6876],["20250908",4990,17976],["20250909",5030,8104],["20250910",5320,70234],["20250911",5440,66980],["20250912",5470,18016],["20250915",5350,20750],["20250916",5440,27675],["20250917",5500,64592],["20250918",5990,1104856],["20250919",5750,71606],["20250922",5880,58418],["20250923",6140,151496],["20250924",6250,70601],["20250925",6150,36056],["20250926",6060,37098],["20250929",6030,19792],["20250930",5880,26713],["20251001",6010,24407],["20251002",6330,247054],["20251010",6380,75645],["20251013",6150,36517],["20251014",6070,35686],["20251015",6120,18861],["20251016",6000,44982],["20251017",5990,28562],["20251020",6000,25315],["20251021",5900,41177],["20251022",5930,29262],["20251023",5800,26999],["20251024",5730,29100],["20251027",5850,45875],["20251028",5790,21498],["20251029",5870,37743],["20251030",5810,27784],["20251031",5900,34411],["20251103",5910,42198],["20251104",6270,112910],["20251105",6410,123928],["20251106",6580,80138],["20251107",6400,70028],["20251110",6320,35125],["20251111",6170,26457],["20251112",6330,35117],["20251113",6170,29945],["20251114",6140,28715],["20251117",6020,27529],["20251118",6040,22400],["20251119",6080,16845],["20251120",6020,25134],["20251121",5880,20836],["20251124",5780,12048],["20251125",5840,8529],["20251126",5820,20869],["20251127",5870,18730],["20251128",6040,20448],["20251201",6050,13379],["20251202",6070,16958],["20251203",6020,14678],["20251204",6070,16018],["20251205",6080,19301],["20251208",5920,26432],["20251209",5900,16707],["20251210",5850,19364],["20251211",5820,18532],["20251212",5890,17077],["20251215",6480,199342],["20251216",6350,60011],["20251217",6090,73437],["20251218",6010,24258],["20251219",6030,34800],["20251222",5950,24930],["20251223",5890,30865],["20251224",5920,21344],["20251226",5800,38641],["20251229",5740,26379],["20251230",5770,30378],["20260102",5700,32921],["20260105",5650,54044],["20260106",5660,47407],["20260107",5540,28761],["20260108",5800,137807],["20260109",5670,40641],["20260112",5740,39027],["20260113",5750,33632],["20260114",5790,73383],["20260115",5740,24768],["20260116",5700,54798],["20260119",5560,67922],["20260120",5750,275588],["20260121",5620,29483],["20260122",5670,35418],["20260123",5860,69035],["20260126",6050,86042],["20260127",6100,67020],["20260128",6020,61244],["20260129",6030,54985],["20260130",5830,68814],["20260202",5850,47361],["20260203",5860,33484],["20260204",5940,75254],["20260205",5820,36094],["20260206",5710,46273],["20260209",5670,41565],["20260210",5940,101791],["20260211",6050,80552],["20260212",6160,67578],["20260213",5940,32430],["20260219",6050,56081],["20260220",6090,55317],["20260223",6000,36247],["20260224",6030,41397],["20260225",5990,59699],["20260226",5820,82416],["20260227",5890,61021],["20260303",5730,104893],["20260304",5210,132148],["20260305",5580,37711],["20260306",5560,29685],["20260309",5310,44703],["20260310",5380,21593],["20260311",5410,14431],["20260312",5520,9014],["20260313",5550,42487],["20260316",5480,17083],["20260317",5490,21987],["20260318",7130,2194374],["20260319",7940,12937769],["20260320",7150,1521834],["20260323",7960,16637658],["20260324",7330,3313473],["20260325",8550,13629651],["20260326",8060,668292],["20260327",8050,301337],["20260330",8400,468844],["20260331",7160,1311317],["20260401",7640,2193914],["20260402",7120,484689],["20260403",7430,1840040],["20260406",7370,507106],["20260407",6990,320833],["20260408",7000,221187],["20260409",7110,1998580],["20260410",7150,356307],["20260413",7180,259436],["20260414",7090,233864],["20260415",7020,193023],["20260416",7000,140587],["20260417",7210,295984],["20260420",7100,127026],["20260421",6860,213087],["20260422",6770,135572],["20260423",6820,147778],["20260424",6820,64770],["20260427",6800,102408],["20260428",6800,96879],["20260429",6800,73979],["20260430",6680,122054],["20260504",6650,105616],["20260506",6460,144930],["20260507",6460,134082],["20260508",6370,83209],["20260511",6250,161925],["20260512",6370,116950],["20260513",6350,78402],["20260514",6400,66097],["20260515",6140,119058],["20260518",6010,80130],["20260519",6060,74888],["20260520",5890,109414],["20260521",6050,71507],["20260522",6260,67732],["20260526",6120,67213],["20260527",6060,95405],["20260528",5920,78549],["20260529",5730,76779],["20260601",5530,75646],["20260602",5510,92660],["20260604",5580,50636],["20260605",5400,56110],["20260608",5080,70430],["20260609",5260,40027],["20260610",5350,35904],["20260611",5260,28125],["20260612",5370,47517],["20260615",5690,103032],["20260616",5490,62813],["20260617",5580,40222],["20260618",5430,45132],["20260619",5270,52433],["20260622",5050,76962],["20260623",5020,60333],["20260624",5030,62976],["20260625",5040,30551],["20260626",4945,65421],["20260629",5240,17577],["20260630",5160,19235],["20260701",5340,30231],["20260702",5300,34126],["20260703",5280,21341],["20260706",5190,18301],["20260707",5190,24648],["20260708",5140,24940],["20260709",5070,44012],["20260710",5150,35946],["20260713",5050,38488],["20260714",5060,92543],["20260715",5180,20126],["20260716",5200,23168],["20260720",5200,33769],["20260721",5190,27622],["20260722",4990,25470],["20260723",5090,33292],["20260724",5230,38011],["20260727",5140,26413],["20260728",5010,39535],["20260729",4995,75309],["20260730",5010,40029]],"detail_json":"https://aikstockdata.com/data/public/s/214390.json","page_url":"https://aikstockdata.com/s/214390.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."}}