{"schema_version":"1.0","@type":"Dataset","code":"249420","name_ko":"일동제약","name":"일동제약(249420) 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",21250,535271],["20250723",20600,2131663],["20250724",22150,2171607],["20250725",21950,949465],["20250728",21000,469793],["20250729",20600,278394],["20250730",19080,878179],["20250731",19110,360820],["20250801",18650,759894],["20250804",19560,597771],["20250805",19750,424900],["20250806",20050,354950],["20250807",19940,175977],["20250808",20900,910517],["20250811",20550,210703],["20250812",19620,314589],["20250813",20350,445385],["20250814",21050,507117],["20250818",21650,590189],["20250819",21300,566993],["20250820",22800,2893066],["20250821",22200,1125712],["20250822",23350,2342894],["20250825",23800,1497905],["20250826",23850,1338571],["20250828",24400,2278824],["20250829",25450,1668005],["20250901",24450,903889],["20250902",22800,5203592],["20250903",22800,1015369],["20250904",23450,1682553],["20250905",22500,866002],["20250908",21700,1180831],["20250909",21650,1350341],["20250910",23800,6179428],["20250911",23150,1077235],["20250912",22750,782848],["20250915",22850,600137],["20250916",25900,9975459],["20250917",26900,3268623],["20250918",27850,2969950],["20250919",30050,4143357],["20250922",28100,3476769],["20250923",27700,2126072],["20250924",26900,1992428],["20250925",25600,1265327],["20250926",26700,2518167],["20250929",33900,28123008],["20250930",29650,7802819],["20251001",29100,5737402],["20251002",27200,2995903],["20251010",27050,1806965],["20251013",24600,2834273],["20251014",23850,1693680],["20251015",23700,1156107],["20251016",22650,1576576],["20251017",21900,1676754],["20251020",21600,1026962],["20251021",21600,2086899],["20251023",20600,832180],["20251024",21800,4060283],["20251027",24750,4266614],["20251028",23800,1508344],["20251029",23150,879269],["20251030",22450,817055],["20251031",23500,1246955],["20251103",27600,7292303],["20251104",26650,2069788],["20251105",28400,22023389],["20251106",30600,10860138],["20251107",28100,3793043],["20251110",27050,2236236],["20251111",26300,4000877],["20251112",28750,4454683],["20251113",29650,4932545],["20251114",29250,1933703],["20251117",30650,3264818],["20251118",29600,1530970],["20251119",28500,1379772],["20251120",31100,5109985],["20251121",30650,1701385],["20251124",29900,1881385],["20251125",28750,1551211],["20251126",30050,1781992],["20251128",29350,1320434],["20251201",27350,1779612],["20251202",28200,1168133],["20251203",28900,1456457],["20251204",28800,813679],["20251205",27750,915559],["20251208",27850,582177],["20251209",29700,4418798],["20251210",32500,13706242],["20251211",40500,23471505],["20251212",44300,13134411],["20251215",40850,5103689],["20251216",39200,4287687],["20251217",36600,3004546],["20251218",35800,2301973],["20251219",37550,3660827],["20251222",36650,1576713],["20251223",37300,1913211],["20251224",39450,6388301],["20251226",39100,2963543],["20251229",38400,1356441],["20251230",38500,1356572],["20260102",38700,1019186],["20260105",38600,977431],["20260106",39250,1234307],["20260107",43500,3457895],["20260108",42000,1653152],["20260109",41700,784591],["20260112",40150,701556],["20260113",37900,1044289],["20260114",38000,563379],["20260115",38700,438368],["20260116",39000,1043898],["20260119",38800,499976],["20260120",39750,1047461],["20260121",37000,1069959],["20260122",36100,608026],["20260123",36900,548391],["20260126",38650,975233],["20260127",39000,601718],["20260128",39900,1021452],["20260129",39300,556301],["20260130",38050,507787],["20260202",36250,383909],["20260203",38200,336821],["20260204",38050,347967],["20260205",37050,648904],["20260206",35800,448948],["20260209",36350,327537],["20260210",36300,263530],["20260211",37050,279462],["20260212",36600,347023],["20260213",36100,169374],["20260219",37000,252549],["20260220",36150,289052],["20260223",38100,503425],["20260224",39100,603278],["20260225",37650,363904],["20260226",36950,272493],["20260227",38800,1096315],["20260303",35800,494749],["20260304",29700,620216],["20260305",32800,320548],["20260306",33150,230011],["20260309",30850,212439],["20260310",31350,209619],["20260311",31900,207790],["20260312",32350,153145],["20260313",32650,172372],["20260316",32200,121913],["20260317",32750,203660],["20260318",32850,248537],["20260319",31400,157501],["20260320",31300,165344],["20260323",29250,197179],["20260324",30150,108715],["20260325",31200,148335],["20260326",30100,180428],["20260327",30250,106983],["20260330",29000,115670],["20260331",28050,192382],["20260401",29350,221210],["20260402",27000,277483],["20260403",27000,147711],["20260406",26850,144095],["20260407",26600,135726],["20260408",27400,106194],["20260409",26900,85473],["20260410",27100,76179],["20260413",26700,91997],["20260414",28350,462758],["20260415",28450,195334],["20260416",29200,246660],["20260417",29350,142202],["20260420",28750,95198],["20260421",28200,201735],["20260422",27750,93872],["20260423",27400,167317],["20260424",27800,171611],["20260427",28100,145274],["20260428",27400,124817],["20260429",27350,90050],["20260430",26500,155369],["20260504",25950,182871],["20260506",24650,347655],["20260507",23850,487026],["20260508",23100,536580],["20260511",22650,266079],["20260512",22900,318013],["20260513",22700,744425],["20260514",23100,221215],["20260515",22250,339266],["20260518",21400,215355],["20260519",21300,172993],["20260520",20500,161091],["20260521",21250,156951],["20260522",23050,248649],["20260526",22300,190622],["20260527",21900,225128],["20260528",21800,158384],["20260529",21350,359036],["20260601",21100,401202],["20260602",20300,213590],["20260604",20200,138654],["20260605",19700,141492],["20260608",17700,305223],["20260609",18770,187504],["20260610",18720,106092],["20260611",18570,111814],["20260612",19270,150960],["20260615",19500,84140],["20260616",19590,139087],["20260617",19840,118081],["20260618",19020,78679],["20260619",18310,127439],["20260622",17760,119759],["20260623",16540,134930],["20260624",17580,165304],["20260625",16930,82652],["20260626",16040,133536],["20260629",17780,181118],["20260630",16900,126961],["20260701",16840,83521],["20260702",16300,85397],["20260703",16370,96096],["20260706",16690,130117],["20260707",16050,87989],["20260708",15190,121877],["20260709",14850,125575],["20260710",15400,98806],["20260713",14510,91638],["20260714",13670,203910],["20260715",14390,103916],["20260716",14230,76523],["20260720",13490,59503],["20260721",13600,110466],["20260722",13450,57482],["20260723",13920,82052],["20260724",13960,122549],["20260727",14060,63104],["20260728",13170,123614],["20260729",12150,182635],["20260730",12590,108542]],"detail_json":"https://aikstockdata.com/data/public/s/249420.json","page_url":"https://aikstockdata.com/s/249420.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."}}