{"schema_version":"1.0","@type":"Dataset","code":"000070","name_ko":"삼양홀딩스","name":"삼양홀딩스(000070) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",91200,21537],["20250723",91000,20496],["20250724",88200,48557],["20250725",88500,15778],["20250728",86000,34472],["20250729",85000,21970],["20250730",84400,14623],["20250731",84000,20364],["20250801",79900,30596],["20250804",81800,18176],["20250805",83800,13407],["20250806",86200,13374],["20250807",85400,9180],["20250808",85200,10301],["20250811",84000,9183],["20250812",84400,26234],["20250813",83500,17879],["20250814",82500,14685],["20250818",81800,11119],["20250819",81100,15157],["20250820",81100,17186],["20250821",81900,15584],["20250822",81700,6318],["20250825",83000,10417],["20250826",83000,12530],["20250827",84100,10224],["20250828",87100,17981],["20250829",86000,13499],["20250901",85700,8078],["20250902",85300,7185],["20250903",85700,3673],["20250904",85700,7421],["20250905",85400,9976],["20250908",85700,11146],["20250909",87100,11487],["20250910",87300,12711],["20250911",87400,12679],["20250912",87200,16261],["20250915",91400,49423],["20250916",91600,28592],["20250917",90800,11107],["20250918",91200,13713],["20250919",92500,23229],["20250922",94000,18375],["20250923",93500,13115],["20250924",91500,17271],["20250925",91000,11598],["20250926",89400,12676],["20250929",91200,9304],["20250930",93000,9549],["20251001",93000,15118],["20251002",94100,22866],["20251010",96100,16331],["20251013",98900,20559],["20251014",102500,35583],["20251015",102500,18923],["20251016",102000,16392],["20251017",100800,26719],["20251020",102600,15221],["20251021",101400,17733],["20251022",101100,31505],["20251023",101800,22560],["20251024",104800,31933],["20251027",100700,60981],["20251028",105800,71727],["20251029",104600,57746],["20251030",104600,0],["20251031",104600,0],["20251103",104600,0],["20251104",104600,0],["20251105",104600,0],["20251106",104600,0],["20251107",104600,0],["20251110",104600,0],["20251111",104600,0],["20251112",104600,0],["20251113",104600,0],["20251114",104600,0],["20251117",104600,0],["20251118",104600,0],["20251119",104600,0],["20251120",104600,0],["20251121",104600,0],["20251124",62800,799826],["20251125",59200,124039],["20251126",60900,108762],["20251127",61000,72108],["20251128",60900,81228],["20251201",60200,71656],["20251202",62600,54454],["20251203",63300,26603],["20251204",62800,28217],["20251205",61700,38277],["20251208",60800,34139],["20251209",60700,25473],["20251210",60600,10744],["20251211",61100,35802],["20251212",61500,36258],["20251215",61900,21096],["20251216",61700,23153],["20251217",61800,26661],["20251218",61500,22993],["20251219",61600,22375],["20251222",62200,18762],["20251223",62100,26165],["20251224",62000,17499],["20251226",63000,66077],["20251229",59100,59011],["20251230",57600,41690],["20260102",57000,27819],["20260105",57400,21207],["20260106",57900,18604],["20260107",56900,23232],["20260108",56200,23663],["20260109",56200,10692],["20260112",56800,14057],["20260113",56700,12226],["20260114",58200,39988],["20260115",58300,27828],["20260116",58700,40426],["20260119",57700,12723],["20260120",59400,28057],["20260121",58100,23953],["20260122",58600,16951],["20260123",59900,32190],["20260126",60300,20133],["20260127",62100,32669],["20260128",61000,23283],["20260129",61000,29250],["20260130",60800,29490],["20260202",59600,23237],["20260203",60400,16956],["20260204",62200,34020],["20260205",61200,20456],["20260206",60500,25869],["20260209",61900,21406],["20260210",62200,38831],["20260211",65500,58705],["20260212",68900,53329],["20260213",71000,55432],["20260219",71500,27389],["20260220",71600,25743],["20260223",73000,25136],["20260224",71900,24800],["20260225",72600,22440],["20260226",73500,36194],["20260227",74500,50339],["20260303",74100,51799],["20260304",68100,78542],["20260305",71800,26429],["20260306",70500,16014],["20260309",68200,25554],["20260310",70000,16398],["20260311",71500,19555],["20260312",72300,12655],["20260313",70900,13914],["20260316",69800,10675],["20260317",70100,12116],["20260318",71500,10962],["20260319",69500,17787],["20260320",72700,25116],["20260323",69900,15489],["20260324",69800,26705],["20260325",70600,14012],["20260326",70000,10897],["20260327",70500,12346],["20260330",67400,13913],["20260331",66000,12528],["20260401",67800,9201],["20260402",65200,16633],["20260403",66100,7972],["20260406",64400,15452],["20260407",64900,8382],["20260408",67000,8026],["20260409",66600,6670],["20260410",68200,7572],["20260413",66600,5822],["20260414",67300,7337],["20260415",69300,11443],["20260416",69200,6052],["20260417",68900,5551],["20260420",68800,6979],["20260421",68100,10423],["20260422",69000,8639],["20260423",69300,23262],["20260424",69900,7778],["20260427",68600,12663],["20260428",69000,8194],["20260429",70000,11997],["20260430",69800,13507],["20260504",68200,12054],["20260506",66200,23725],["20260507",65900,8779],["20260508",65400,16222],["20260511",63900,14234],["20260512",62500,31320],["20260513",60900,15213],["20260514",62900,12084],["20260515",61100,21478],["20260518",60700,13946],["20260519",60000,18435],["20260520",58300,14693],["20260521",58800,9951],["20260522",59500,18377],["20260526",58600,16662],["20260527",57500,15739],["20260528",56900,12297],["20260529",56900,19278],["20260601",56200,14485],["20260602",55800,10112],["20260604",55400,10819],["20260605",54300,12586],["20260608",52100,23653],["20260609",54000,12537],["20260610",54500,7858],["20260611",55000,11413],["20260612",56700,5254],["20260615",57100,6371],["20260616",57800,13411],["20260617",57100,4393],["20260618",54500,12446],["20260619",54300,17385],["20260622",54200,5067],["20260623",53700,12054],["20260624",52800,11043],["20260625",52900,7142],["20260626",51900,9356],["20260629",54200,9146],["20260630",54200,9352],["20260701",56100,13115],["20260702",56800,16752],["20260703",57500,25560],["20260706",57100,9372],["20260707",57700,14487],["20260708",57000,12474],["20260709",55200,6683],["20260710",57300,4863],["20260713",56200,10928],["20260714",55400,8040],["20260715",55200,5376],["20260716",56400,5504],["20260720",55600,7926],["20260721",54500,4275],["20260722",54800,4970],["20260723",57200,7430],["20260724",57900,12753],["20260727",58800,9038],["20260728",56500,11341],["20260729",55500,15869],["20260730",56500,6435]],"detail_json":"https://aikstockdata.com/data/public/s/000070.json","page_url":"https://aikstockdata.com/s/000070.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."}}