{"schema_version":"1.0","@type":"Dataset","code":"271980","name_ko":"제일약품","name":"제일약품(271980) 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",14970,20271],["20250723",14810,10312],["20250724",14420,27971],["20250725",14280,15544],["20250728",14080,10764],["20250729",14350,9281],["20250730",14140,23098],["20250731",13980,11380],["20250801",13520,26349],["20250804",13840,9638],["20250805",13960,3202],["20250806",13980,5514],["20250807",13840,10296],["20250808",13900,8465],["20250811",13690,9235],["20250812",13740,6503],["20250813",14000,13017],["20250814",14160,13451],["20250818",13800,9277],["20250819",13980,22771],["20250820",13720,19094],["20250821",13580,9208],["20250822",13400,16140],["20250825",13480,13408],["20250826",13500,4121],["20250828",13540,12014],["20250829",13430,7826],["20250901",12960,29047],["20250902",12960,20202],["20250903",13000,15910],["20250904",13500,75915],["20250905",13750,23094],["20250908",13840,20102],["20250909",14160,12350],["20250910",14140,18098],["20250911",13980,12231],["20250912",13780,23522],["20250915",14140,11927],["20250916",13870,14876],["20250917",14580,1220661],["20250918",14110,89059],["20250919",14350,55495],["20250922",14400,33118],["20250923",14520,157982],["20250924",14500,39130],["20250925",14290,14354],["20250926",15150,300635],["20250929",14970,70569],["20250930",14700,20140],["20251001",15250,171972],["20251002",15150,54428],["20251010",16600,718081],["20251013",15540,257449],["20251014",15010,101212],["20251015",14790,34796],["20251016",14510,59588],["20251017",14210,50192],["20251020",14510,20603],["20251021",14600,23459],["20251023",14340,22431],["20251024",14270,18529],["20251027",14700,34392],["20251028",14600,20321],["20251029",14590,15023],["20251030",14420,20681],["20251031",14380,15312],["20251103",14070,22733],["20251104",14030,57235],["20251105",13860,43695],["20251106",13980,25693],["20251107",13540,23447],["20251110",13950,10928],["20251111",13800,11067],["20251112",14190,11460],["20251113",14600,55050],["20251114",14700,29322],["20251117",14420,26361],["20251118",14200,41837],["20251119",14060,22321],["20251120",14420,17424],["20251121",14400,31817],["20251124",14100,15597],["20251125",14000,20505],["20251126",14130,20639],["20251128",15020,77954],["20251201",15750,106358],["20251202",15950,47437],["20251203",15980,34272],["20251204",15700,47172],["20251205",15450,44788],["20251208",15450,20071],["20251209",15700,32185],["20251210",15110,28916],["20251211",15650,40112],["20251212",16040,35904],["20251215",16530,52941],["20251216",16040,50090],["20251217",16020,40635],["20251218",15710,19227],["20251219",16080,37925],["20251222",15690,20690],["20251223",15310,25587],["20251224",15490,15360],["20251226",15710,25514],["20251229",15600,12577],["20251230",15150,14759],["20260102",15110,24604],["20260105",15780,42368],["20260106",16070,60030],["20260107",15930,36029],["20260108",15820,49626],["20260109",15430,43301],["20260112",15110,25045],["20260113",14830,36658],["20260114",14870,29756],["20260115",14890,16241],["20260116",14920,49626],["20260119",14530,25672],["20260120",14700,23570],["20260121",14280,26719],["20260122",14210,39736],["20260123",14550,31500],["20260126",14780,33533],["20260127",14920,16897],["20260128",14810,30386],["20260129",14880,25757],["20260130",14560,27499],["20260202",14190,30646],["20260203",14370,14572],["20260204",14460,22795],["20260205",14400,23782],["20260206",14500,41579],["20260209",14580,35789],["20260210",14730,19674],["20260211",14890,24681],["20260212",14860,22882],["20260213",14800,17273],["20260219",14680,81150],["20260220",14790,32601],["20260223",14970,52701],["20260224",17390,2747161],["20260225",16880,486809],["20260226",15910,347945],["20260227",15830,91814],["20260303",15280,103237],["20260304",14040,140362],["20260305",15000,108754],["20260306",14450,46643],["20260309",13730,49520],["20260310",14150,30584],["20260311",14620,30802],["20260312",14560,23243],["20260313",14950,55204],["20260316",14750,25748],["20260317",14540,24257],["20260318",14430,33693],["20260319",14430,19578],["20260320",14340,36187],["20260323",13830,48867],["20260324",13700,33721],["20260325",13950,15891],["20260326",14270,34250],["20260327",14220,31853],["20260330",13680,31688],["20260331",13950,41971],["20260401",13950,37740],["20260402",13730,61077],["20260403",13440,45607],["20260406",13130,45531],["20260407",13390,41138],["20260408",13150,60315],["20260409",13040,24371],["20260410",13230,27177],["20260413",13370,26561],["20260414",13420,15781],["20260415",13570,23675],["20260416",14040,46204],["20260417",14340,111130],["20260420",14270,28316],["20260421",14070,37140],["20260422",13860,33950],["20260423",13850,21672],["20260424",13900,8088],["20260427",14080,18663],["20260428",14010,19587],["20260429",14260,69234],["20260430",14000,13203],["20260504",13960,25779],["20260506",13610,36079],["20260507",13600,46794],["20260508",13720,34609],["20260511",13170,73658],["20260512",13230,38452],["20260513",13720,34842],["20260514",14180,72493],["20260515",13800,75744],["20260518",13970,50406],["20260519",13880,59991],["20260520",12950,85205],["20260521",13120,31338],["20260522",12900,62878],["20260526",12270,139209],["20260527",12030,58071],["20260528",11830,30315],["20260529",11830,40758],["20260601",11370,60645],["20260602",10990,32542],["20260604",10670,25236],["20260605",10180,27310],["20260608",9700,36646],["20260609",10180,27221],["20260610",10150,11061],["20260611",10150,14548],["20260612",10230,20458],["20260615",10700,23696],["20260616",10590,15769],["20260617",10840,24133],["20260618",10730,11150],["20260619",10480,19827],["20260622",10230,22029],["20260623",9550,31061],["20260624",9670,21894],["20260625",9770,18190],["20260626",9840,32070],["20260629",10430,29446],["20260630",10210,11325],["20260701",10130,9022],["20260702",9980,18649],["20260703",10190,8208],["20260706",10180,13140],["20260707",10270,9530],["20260708",10170,18974],["20260709",10170,22318],["20260710",10230,12837],["20260713",9910,22096],["20260714",9820,53533],["20260715",9990,16289],["20260716",10390,69173],["20260720",10120,21333],["20260721",9690,17185],["20260722",9790,7319],["20260723",9860,8076],["20260724",9680,23543],["20260727",9700,10540],["20260728",9510,22088],["20260729",9300,29385],["20260730",9230,33632]],"detail_json":"https://aikstockdata.com/data/public/s/271980.json","page_url":"https://aikstockdata.com/s/271980.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."}}