{"schema_version":"1.0","@type":"Dataset","code":"234690","name_ko":"녹십자웰빙","name":"녹십자웰빙(234690) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9940,217265],["20250723",10080,122309],["20250724",9650,88310],["20250725",9700,33309],["20250728",9480,34821],["20250729",9440,29318],["20250730",9400,15653],["20250731",9710,31026],["20250801",9510,68583],["20250804",9140,136748],["20250805",9240,76488],["20250806",9220,51194],["20250807",9590,102428],["20250808",10000,124259],["20250811",9700,98661],["20250812",9440,70951],["20250813",9450,39667],["20250814",9580,37375],["20250818",9340,414893],["20250819",9150,79322],["20250820",9040,76942],["20250821",9030,38477],["20250822",8990,30925],["20250825",8920,54146],["20250826",8920,40264],["20250828",8790,31558],["20250829",8730,31932],["20250901",8640,48757],["20250902",8840,66231],["20250903",9040,33682],["20250904",9330,99419],["20250905",9490,78191],["20250908",9790,359104],["20250909",10400,395887],["20250910",10270,137090],["20250911",10390,131158],["20250912",10340,77427],["20250915",10250,81166],["20250916",10240,75576],["20250917",10020,79211],["20250918",10120,59322],["20250919",10150,44007],["20250922",10200,26188],["20250923",10120,47526],["20250924",9830,40860],["20250925",9750,23846],["20250926",9360,44762],["20250929",9600,17423],["20250930",9550,14890],["20251001",9530,24175],["20251002",9910,213797],["20251010",9810,63674],["20251013",9630,38051],["20251014",9630,56637],["20251015",9850,35626],["20251016",9840,28604],["20251017",9560,68312],["20251020",9700,83398],["20251021",9530,91866],["20251023",9310,31501],["20251024",9230,53923],["20251027",9330,52249],["20251028",9300,36319],["20251029",9090,95149],["20251030",9040,51420],["20251031",9020,23911],["20251103",8990,89656],["20251104",9540,166281],["20251105",9500,70067],["20251106",9410,27706],["20251107",9210,87935],["20251110",9490,51791],["20251111",9390,40725],["20251112",9690,68896],["20251113",9720,48820],["20251114",9650,42658],["20251117",9470,38563],["20251118",9010,61317],["20251119",8980,29607],["20251120",9200,29034],["20251121",8950,27553],["20251124",8880,26920],["20251125",8750,43074],["20251126",9000,35881],["20251128",9350,41493],["20251201",9320,33905],["20251202",9390,20910],["20251203",9370,8947],["20251204",9280,10328],["20251205",9320,19146],["20251208",9220,19011],["20251209",9180,15195],["20251210",9190,13689],["20251211",9440,68463],["20251212",9430,16786],["20251215",9680,70340],["20251216",9580,33750],["20251217",9540,32323],["20251218",9320,23599],["20251219",9420,20202],["20251222",9510,21813],["20251223",9280,21661],["20251224",9270,17519],["20251226",9070,27193],["20251229",9070,13019],["20251230",9140,5447],["20260102",9270,46889],["20260105",9280,50690],["20260106",9160,36765],["20260107",9320,74101],["20260108",9510,170985],["20260109",9560,86216],["20260112",9350,106658],["20260113",9270,49918],["20260114",9570,253414],["20260115",9550,93813],["20260116",9340,76711],["20260119",9200,63068],["20260120",9350,58643],["20260121",9090,95934],["20260122",9100,120318],["20260123",9270,84489],["20260126",9420,97101],["20260127",9470,128415],["20260128",9420,96399],["20260129",9600,229519],["20260130",9470,106646],["20260202",9380,416119],["20260203",9640,122470],["20260204",9670,106228],["20260205",9590,100298],["20260206",9450,88684],["20260209",9560,63649],["20260210",9640,100591],["20260211",9560,103493],["20260212",9590,57742],["20260213",9320,107238],["20260219",9500,85925],["20260220",9540,99584],["20260223",9810,208967],["20260224",9760,144127],["20260225",10160,434239],["20260226",10100,180440],["20260227",10260,376341],["20260303",9860,231123],["20260304",8680,305045],["20260305",9500,182215],["20260306",9470,106479],["20260309",8950,125720],["20260310",9110,74298],["20260311",9220,83332],["20260312",9310,61610],["20260313",9150,196234],["20260316",9070,99553],["20260317",9100,43809],["20260318",9900,806981],["20260319",10280,887044],["20260320",10460,278197],["20260323",11800,1576896],["20260324",12320,1080011],["20260325",14680,2121593],["20260326",14330,820614],["20260327",14670,549228],["20260330",13490,614863],["20260331",12870,432010],["20260401",14490,730022],["20260402",13960,389363],["20260403",14800,941896],["20260406",13680,374344],["20260407",13920,521759],["20260408",13670,455852],["20260409",13200,281988],["20260410",13140,274073],["20260413",12840,223818],["20260414",13470,257352],["20260415",13140,436482],["20260416",13000,292817],["20260417",14490,1188022],["20260420",15100,706612],["20260421",14790,427244],["20260422",14650,256420],["20260423",14500,260266],["20260424",14530,234261],["20260427",14200,319114],["20260428",13890,238444],["20260429",13470,272804],["20260430",12830,277470],["20260504",12690,240790],["20260506",12060,383905],["20260507",12280,244683],["20260508",11400,273833],["20260511",10870,325401],["20260512",10430,873677],["20260513",10830,438106],["20260514",11230,373364],["20260515",10690,223652],["20260518",10370,136295],["20260519",10280,205169],["20260520",10060,140482],["20260521",10230,151001],["20260522",10690,235706],["20260526",10340,225492],["20260527",10270,138332],["20260528",10000,204204],["20260529",9470,208071],["20260601",9210,216559],["20260602",8920,164823],["20260604",8700,125798],["20260605",8590,101255],["20260608",7980,114192],["20260609",8010,115375],["20260610",7850,112563],["20260611",7940,70045],["20260612",8090,94071],["20260615",8170,85943],["20260616",8420,213228],["20260617",8500,137583],["20260618",8220,88497],["20260619",7980,107348],["20260622",7770,90260],["20260623",7560,102633],["20260624",7610,110468],["20260625",7660,109507],["20260626",7260,107370],["20260629",8250,290851],["20260630",7950,93271],["20260701",8410,93110],["20260702",8240,117363],["20260703",8280,54965],["20260706",8240,70462],["20260707",8100,55797],["20260708",7940,52995],["20260709",7630,73587],["20260710",8150,83433],["20260713",7930,91641],["20260714",7990,135620],["20260715",8180,63358],["20260716",8090,28600],["20260720",7750,51024],["20260721",7850,55243],["20260722",7770,42293],["20260723",8050,92527],["20260724",7950,81023],["20260727",8110,59184],["20260728",7800,69964],["20260729",7380,171687],["20260730",7250,72767]],"detail_json":"https://aikstockdata.com/data/public/s/234690.json","page_url":"https://aikstockdata.com/s/234690.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."}}