{"schema_version":"1.0","@type":"Dataset","code":"000390","name_ko":"SP삼화","name":"SP삼화(000390) 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",6250,41537],["20250723",6220,42963],["20250724",6190,52620],["20250725",6170,24498],["20250728",6130,26636],["20250729",6130,20493],["20250730",6190,31884],["20250731",6200,27005],["20250801",6030,64178],["20250804",6050,28760],["20250805",6110,24028],["20250806",6130,13989],["20250807",6120,19224],["20250808",6150,18065],["20250811",6160,27531],["20250812",6170,22945],["20250813",6170,25094],["20250814",6120,205130],["20250818",6060,37299],["20250819",6040,31836],["20250820",5960,51488],["20250821",6000,18785],["20250822",5980,37603],["20250825",6010,13925],["20250826",6030,17378],["20250827",6030,20339],["20250828",6030,17023],["20250829",6030,20627],["20250901",6040,34552],["20250902",6040,22012],["20250903",6050,12480],["20250904",6050,12222],["20250905",6050,25848],["20250908",6160,68079],["20250909",6200,71439],["20250910",6230,68427],["20250911",6200,27481],["20250912",6190,28020],["20250915",6150,33626],["20250916",6140,28029],["20250917",6120,21756],["20250918",6120,18483],["20250919",6080,20266],["20250922",6070,21012],["20250923",6070,42396],["20250924",6010,60334],["20250925",5990,39300],["20250926",5950,49676],["20250929",5920,45430],["20250930",5850,55347],["20251001",5920,84123],["20251002",5950,15851],["20251010",5900,63268],["20251013",5930,62035],["20251014",5920,68770],["20251015",5960,45538],["20251016",5970,37210],["20251017",5970,22705],["20251020",5940,25947],["20251021",5930,28646],["20251022",5950,32223],["20251023",5950,15404],["20251024",5950,28385],["20251027",5930,54215],["20251028",5920,39590],["20251029",5900,33021],["20251030",5870,101309],["20251031",5810,50062],["20251103",5690,121083],["20251104",5710,46003],["20251105",5650,77055],["20251106",5730,43684],["20251107",5660,72604],["20251110",5750,26604],["20251111",5730,26266],["20251112",5830,68962],["20251113",5840,83309],["20251114",5810,33429],["20251117",5780,25626],["20251118",5650,36346],["20251119",5650,20908],["20251120",5720,9698],["20251121",5680,11988],["20251124",5690,29197],["20251125",5670,19482],["20251126",5710,14937],["20251127",5730,16208],["20251128",5790,16467],["20251201",5720,1423935],["20251202",5840,61411],["20251203",5850,166117],["20251204",5830,36193],["20251205",5880,27614],["20251208",5860,22879],["20251209",5840,16490],["20251210",5830,28312],["20251211",5930,100566],["20251212",5950,45562],["20251215",5940,41958],["20251216",5990,184105],["20251217",6100,227068],["20251218",7930,9765251],["20251219",8620,21380906],["20251222",8600,16651507],["20251223",8180,7474164],["20251224",7390,2494448],["20251226",7450,4180869],["20251229",7230,1004484],["20251230",7760,5893546],["20260102",7730,1425530],["20260105",7240,1274022],["20260106",7070,675444],["20260107",6770,737946],["20260108",6770,343986],["20260109",6740,216947],["20260112",6710,429929],["20260113",6660,439969],["20260114",6640,382846],["20260115",6630,307802],["20260116",6710,391105],["20260119",6640,300739],["20260120",6740,273272],["20260121",6620,310563],["20260122",6630,190922],["20260123",6770,228741],["20260126",6740,231223],["20260127",6750,148165],["20260128",6670,291286],["20260129",6890,447196],["20260130",6960,507962],["20260202",6760,450905],["20260203",7070,1356481],["20260204",7320,755826],["20260205",7310,627832],["20260206",7310,731681],["20260209",9500,10071846],["20260210",12350,8506189],["20260211",10610,18378889],["20260212",9990,5684726],["20260213",9630,3925680],["20260219",9890,5968455],["20260220",9730,1317329],["20260223",9760,1372280],["20260224",9590,1334681],["20260225",9420,1442145],["20260226",8910,1335858],["20260227",8670,1031655],["20260303",8270,800484],["20260304",7150,1110034],["20260305",7790,747504],["20260306",10120,3637846],["20260309",9470,11782354],["20260310",9990,10073720],["20260311",10540,12450666],["20260312",9720,2266286],["20260313",9450,1352304],["20260316",9260,710350],["20260317",11000,29006838],["20260318",10940,8497718],["20260319",10550,1886655],["20260320",10140,2462852],["20260323",9660,973390],["20260324",9900,4292392],["20260325",9610,1489026],["20260326",10170,13421246],["20260327",9800,2414127],["20260330",9400,1363801],["20260331",8800,1145847],["20260401",9330,1003493],["20260402",8800,866698],["20260403",8850,519175],["20260406",8780,424630],["20260407",8650,499292],["20260408",9420,3105687],["20260409",9090,556760],["20260410",9180,567676],["20260413",9220,380272],["20260414",9910,5550907],["20260415",9670,1111878],["20260416",9670,509130],["20260417",9470,518280],["20260420",9310,325126],["20260421",9540,1772848],["20260422",9400,365009],["20260423",9450,704715],["20260424",9450,356863],["20260427",9740,1208124],["20260428",9810,1005820],["20260429",9940,529068],["20260430",9450,749699],["20260504",9260,549372],["20260506",8890,614981],["20260507",8670,366505],["20260508",8510,286305],["20260511",8250,354635],["20260512",8200,345686],["20260513",8040,303390],["20260514",8200,241022],["20260515",7800,399309],["20260518",7810,240434],["20260519",7570,170364],["20260520",7470,234296],["20260521",7630,149037],["20260522",7750,160058],["20260526",7610,199692],["20260527",7270,244988],["20260528",7200,256372],["20260529",7070,248577],["20260601",6870,297720],["20260602",6810,275812],["20260604",6670,204955],["20260605",6560,169729],["20260608",6110,274052],["20260609",6390,194099],["20260610",6320,125409],["20260611",6530,116037],["20260612",6600,128195],["20260615",6600,142981],["20260616",6620,121339],["20260617",6780,177003],["20260618",6560,107147],["20260619",6400,240499],["20260622",6330,157652],["20260623",6000,251078],["20260624",5990,151828],["20260625",5910,154467],["20260626",5960,216544],["20260629",6230,131416],["20260630",6180,117527],["20260701",6320,110778],["20260702",6200,119457],["20260703",6310,114028],["20260706",6150,106801],["20260707",6070,120192],["20260708",5870,148970],["20260709",5880,104241],["20260710",6220,102758],["20260713",5910,165986],["20260714",5950,138545],["20260715",6100,60819],["20260716",6050,86723],["20260720",5900,94553],["20260721",5880,52309],["20260722",5820,80983],["20260723",6180,94789],["20260724",5960,104432],["20260727",5990,88248],["20260728",5760,115286],["20260729",5360,292624],["20260730",5540,180851]],"detail_json":"https://aikstockdata.com/data/public/s/000390.json","page_url":"https://aikstockdata.com/s/000390.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."}}