{"schema_version":"1.0","@type":"Dataset","code":"000860","name_ko":"강남제비스코","name":"강남제비스코(000860) 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",12600,27223],["20250723",12730,45569],["20250724",12600,24298],["20250725",12600,9107],["20250728",12550,23617],["20250729",12560,17928],["20250730",12580,14290],["20250731",12660,34078],["20250801",12300,22468],["20250804",12290,27758],["20250805",12400,17547],["20250806",12640,27362],["20250807",12470,14133],["20250808",12400,10818],["20250811",12330,18237],["20250812",12320,10336],["20250813",12250,30195],["20250814",12170,23817],["20250818",12020,17069],["20250819",11930,21273],["20250820",11740,31724],["20250821",11870,15578],["20250822",11820,5532],["20250825",11800,5188],["20250826",11830,10448],["20250827",11680,21827],["20250828",11650,15460],["20250829",11640,39532],["20250901",11500,15953],["20250902",11610,3314],["20250903",11980,27522],["20250904",11870,20616],["20250905",11890,19845],["20250908",12030,9091],["20250909",12140,34398],["20250910",12310,34934],["20250911",12360,14328],["20250912",12250,16702],["20250915",12270,32342],["20250916",12170,20424],["20250917",12100,11947],["20250918",12100,16200],["20250919",12060,12239],["20250922",12240,26464],["20250923",12190,9564],["20250924",11980,17073],["20250925",11890,13093],["20250926",11790,9387],["20250929",11870,13876],["20250930",12100,24093],["20251001",11980,9087],["20251002",12210,11203],["20251010",12020,13639],["20251013",11820,6925],["20251014",11690,25894],["20251015",11870,30982],["20251016",12290,66496],["20251017",12180,35488],["20251020",12090,15686],["20251021",12200,15509],["20251022",12180,10201],["20251023",12120,8859],["20251024",12000,23580],["20251027",12230,45329],["20251028",12120,9730],["20251029",12260,42364],["20251030",12250,28689],["20251031",12290,20986],["20251103",12100,18418],["20251104",11930,23727],["20251105",11500,44794],["20251106",12000,42842],["20251107",12030,26443],["20251110",12200,18111],["20251111",12410,62079],["20251112",12660,29117],["20251113",12690,15059],["20251114",12750,43927],["20251117",12440,22209],["20251118",12010,22843],["20251119",11830,20601],["20251120",12050,13533],["20251121",12000,19867],["20251124",11810,18305],["20251125",11730,26439],["20251126",11900,12162],["20251127",11870,23141],["20251128",12040,13769],["20251201",11980,20460],["20251202",12010,23595],["20251203",12380,37992],["20251204",12290,54499],["20251205",12370,25677],["20251208",12210,13684],["20251209",12400,16991],["20251210",12390,14761],["20251211",12790,53233],["20251212",12950,82303],["20251215",13150,80312],["20251216",12840,36013],["20251217",12870,51350],["20251218",12660,46382],["20251219",12900,46224],["20251222",12820,15539],["20251223",12770,12428],["20251224",12680,12877],["20251226",12650,27222],["20251229",12600,16662],["20251230",12850,54582],["20260102",13860,1111206],["20260105",13450,145058],["20260106",13050,70299],["20260107",13490,85260],["20260108",14780,732825],["20260109",15770,388320],["20260112",15800,66573],["20260113",15350,83008],["20260114",15260,148509],["20260115",15380,66813],["20260116",15990,106911],["20260119",17010,135981],["20260120",17310,62354],["20260121",16760,93800],["20260122",16880,63348],["20260123",17300,131987],["20260126",16780,127255],["20260127",16510,85701],["20260128",16650,96563],["20260129",16950,103097],["20260130",17020,50930],["20260202",16850,72984],["20260203",16980,38935],["20260204",17400,51145],["20260205",17110,71513],["20260206",16330,65821],["20260209",16540,224938],["20260210",17030,104619],["20260211",18600,269040],["20260212",18260,81556],["20260213",18300,59645],["20260219",18580,49475],["20260220",18790,35251],["20260223",18260,86839],["20260224",17960,63843],["20260225",17800,34133],["20260226",17790,53797],["20260227",17750,60443],["20260303",17260,51365],["20260304",15410,130746],["20260305",15880,65560],["20260306",15880,92202],["20260309",14860,73872],["20260310",14990,70715],["20260311",15400,63344],["20260312",15600,44703],["20260313",15600,40913],["20260316",15250,34711],["20260317",15370,16690],["20260318",15610,35802],["20260319",15250,26715],["20260320",15390,45976],["20260323",14300,63440],["20260324",14890,44332],["20260325",14740,23932],["20260326",15080,95524],["20260327",15030,22238],["20260330",14300,26316],["20260331",13820,52316],["20260401",14320,30552],["20260402",13650,40863],["20260403",13880,14370],["20260406",14060,25345],["20260407",13620,20903],["20260408",14240,22163],["20260409",13640,28202],["20260410",13990,15774],["20260413",14000,8933],["20260414",14270,16373],["20260415",14460,18716],["20260416",14320,19075],["20260417",14580,18561],["20260420",15230,45807],["20260421",16090,49380],["20260422",16650,43531],["20260423",16490,30619],["20260424",17520,57216],["20260427",17700,31479],["20260428",17720,40440],["20260429",17310,38029],["20260430",16840,30500],["20260504",16350,31061],["20260506",15820,16537],["20260507",15260,19378],["20260508",15150,11342],["20260511",14450,28645],["20260512",15150,55508],["20260513",15240,27093],["20260514",15350,15767],["20260515",15350,17238],["20260518",15090,12552],["20260519",14990,17573],["20260520",14640,23411],["20260521",14980,51322],["20260522",15420,13622],["20260526",14540,50842],["20260527",14010,37287],["20260528",13820,32843],["20260529",13320,20805],["20260601",12560,35713],["20260602",12680,17768],["20260604",12410,24705],["20260605",12600,15604],["20260608",12100,24496],["20260609",12930,44799],["20260610",12800,27868],["20260611",12900,20246],["20260612",13310,36528],["20260615",13320,14374],["20260616",13400,12401],["20260617",13500,8484],["20260618",13050,29656],["20260619",12790,40322],["20260622",12510,32515],["20260623",12140,49498],["20260624",12340,31399],["20260625",12250,24772],["20260626",12100,31867],["20260629",12210,41582],["20260630",12120,44175],["20260701",12340,12856],["20260702",12030,17900],["20260703",12260,17587],["20260706",12460,11554],["20260707",12450,17525],["20260708",12150,16866],["20260709",12760,58803],["20260710",12960,21672],["20260713",14000,41619],["20260714",13500,16730],["20260715",13500,14680],["20260716",13370,7934],["20260720",12640,20981],["20260721",12260,13168],["20260722",12250,4791],["20260723",12320,6166],["20260724",12090,12331],["20260727",12450,13492],["20260728",12060,11066],["20260729",11600,27581],["20260730",12210,31456]],"detail_json":"https://aikstockdata.com/data/public/s/000860.json","page_url":"https://aikstockdata.com/s/000860.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."}}