{"schema_version":"1.0","@type":"Dataset","code":"317450","name_ko":"명인제약","name":"명인제약(317450) 일별 종가·거래량 198일","as_of":"20260730","period":{"from":"20251001","to":"20260730"},"count":198,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251001",121900,5696196],["20251002",115800,3263297],["20251010",106100,1187112],["20251013",98000,535193],["20251014",109700,3110226],["20251015",104200,730794],["20251016",96700,637807],["20251017",91200,454192],["20251020",92900,420878],["20251021",90000,279219],["20251023",93400,386268],["20251024",90900,142467],["20251027",91000,186976],["20251028",89900,127352],["20251029",86800,155362],["20251030",83100,153047],["20251031",82200,117555],["20251103",74400,763969],["20251104",74800,372069],["20251105",78600,721263],["20251106",72800,290243],["20251107",71900,155685],["20251110",73900,88239],["20251111",71900,102993],["20251112",74700,162829],["20251113",74600,194774],["20251114",73900,88807],["20251117",71600,79574],["20251118",68000,139981],["20251119",69200,59587],["20251120",73300,156737],["20251121",70900,115656],["20251124",69300,99636],["20251125",67500,70607],["20251126",73600,262311],["20251128",75400,208014],["20251201",72900,97035],["20251202",73600,81994],["20251203",74500,101908],["20251204",73700,67728],["20251205",72600,57300],["20251208",74900,178803],["20251209",73300,79005],["20251210",71500,71606],["20251211",72300,58661],["20251212",77200,234592],["20251215",78600,309593],["20251216",79300,165398],["20251217",75300,124382],["20251218",73600,52969],["20251219",72800,57326],["20251222",73000,59683],["20251223",72000,49343],["20251224",71800,64544],["20251226",71800,53226],["20251229",70200,49941],["20251230",68900,45615],["20260102",61600,484588],["20260105",61900,118471],["20260106",63100,91949],["20260107",61300,68911],["20260108",60500,56896],["20260109",61700,44723],["20260112",61200,34132],["20260113",60300,42751],["20260114",61000,28637],["20260115",60300,30792],["20260116",60600,50791],["20260119",59500,49347],["20260120",60200,39550],["20260121",58300,66827],["20260122",58100,42394],["20260123",61000,101580],["20260126",64500,188982],["20260127",65800,101546],["20260128",65200,59140],["20260129",64400,55510],["20260130",62600,65158],["20260202",60300,52536],["20260203",62400,33137],["20260204",66000,153590],["20260205",63500,57869],["20260206",61900,43960],["20260209",63100,33131],["20260210",64100,37007],["20260211",63000,46129],["20260212",62900,24756],["20260213",61900,27514],["20260219",62500,40742],["20260220",61900,24882],["20260223",62100,31112],["20260224",62400,23569],["20260225",64800,66164],["20260226",67700,105293],["20260227",66200,67424],["20260303",63000,58412],["20260304",57200,86171],["20260305",61000,44621],["20260306",62000,32143],["20260309",58800,25787],["20260310",59700,37428],["20260311",60000,34688],["20260312",60600,24223],["20260313",60000,21624],["20260316",59300,24648],["20260317",59800,23773],["20260318",59500,41330],["20260319",58400,21123],["20260320",58800,13168],["20260323",56000,34662],["20260324",56100,16437],["20260325",56800,13273],["20260326",56800,14775],["20260327",57100,11490],["20260330",55300,16071],["20260331",53600,22363],["20260401",54400,70900],["20260402",52500,32091],["20260403",52500,20966],["20260406",52900,9097],["20260407",56300,54843],["20260408",56900,25196],["20260409",57200,22801],["20260410",57300,12942],["20260413",55100,25898],["20260414",56300,14071],["20260415",57900,16223],["20260416",57400,19764],["20260417",57700,9618],["20260420",57600,7554],["20260421",57000,21920],["20260422",56800,12068],["20260423",56300,15305],["20260424",57400,30099],["20260427",56700,23982],["20260428",56200,22217],["20260429",56600,14881],["20260430",55800,15326],["20260504",56000,17249],["20260506",54300,34738],["20260507",53600,34215],["20260508",53800,19730],["20260511",52900,19688],["20260512",52200,27783],["20260513",51400,22853],["20260514",52600,18406],["20260515",51600,24587],["20260518",50800,24641],["20260519",50100,24401],["20260520",48600,30142],["20260521",49100,19235],["20260522",51500,24159],["20260526",49900,24174],["20260527",48850,20352],["20260528",48000,24471],["20260529",47050,28995],["20260601",45700,23087],["20260602",45450,26373],["20260604",44600,18823],["20260605",44100,15938],["20260608",41500,29431],["20260609",43800,18501],["20260610",43750,10400],["20260611",43300,9845],["20260612",43350,48406],["20260615",44450,48833],["20260616",44100,59173],["20260617",45350,19267],["20260618",44100,15648],["20260619",43500,20272],["20260622",43000,16205],["20260623",41150,20689],["20260624",42300,14188],["20260625",40800,16556],["20260626",39800,28752],["20260629",43300,22568],["20260630",41550,9977],["20260701",42150,10735],["20260702",41800,21770],["20260703",42700,20540],["20260706",43800,13471],["20260707",43800,16402],["20260708",43000,19595],["20260709",42000,10358],["20260710",43250,14079],["20260713",42400,20697],["20260714",42000,17789],["20260715",42600,11876],["20260716",42550,11447],["20260720",41000,15083],["20260721",41000,11044],["20260722",40600,8620],["20260723",42450,10293],["20260724",41650,7516],["20260727",42800,8357],["20260728",40800,16234],["20260729",40100,42221],["20260730",41250,27030]],"detail_json":"https://aikstockdata.com/data/public/s/317450.json","page_url":"https://aikstockdata.com/s/317450.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."}}