{"schema_version":"1.0","@type":"Dataset","code":"001820","name_ko":"삼화콘덴서","name":"삼화콘덴서(001820) 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",26600,92862],["20250723",26400,29932],["20250724",26000,22448],["20250725",26050,20432],["20250728",26250,31395],["20250729",25900,22677],["20250730",27050,148469],["20250731",27600,140406],["20250801",26400,63404],["20250804",26600,41529],["20250805",26900,37591],["20250806",27100,24609],["20250807",26850,31169],["20250808",26950,37271],["20250811",27200,20322],["20250812",27050,36607],["20250813",27500,40402],["20250814",26850,31926],["20250818",26150,30755],["20250819",26000,23387],["20250820",25350,44389],["20250821",25300,18253],["20250822",25500,16501],["20250825",25950,16042],["20250826",25800,26766],["20250827",26400,20302],["20250828",26000,11918],["20250829",25550,13822],["20250901",25600,39225],["20250902",26550,35068],["20250903",31650,1613890],["20250904",31200,561779],["20250905",32050,315333],["20250908",32800,205748],["20250909",32800,206285],["20250910",32300,149596],["20250911",31800,457410],["20250912",32000,122116],["20250915",32350,101385],["20250916",32000,220299],["20250917",31700,87892],["20250918",33500,286644],["20250919",33050,131846],["20250922",34800,580868],["20250923",33150,308804],["20250924",34050,274113],["20250925",33450,95628],["20250926",31550,151294],["20250929",32200,75271],["20250930",32150,84090],["20251001",32300,138014],["20251002",33150,165812],["20251010",36000,559157],["20251013",34950,219519],["20251014",32950,267328],["20251015",33750,76237],["20251016",34050,97658],["20251017",34250,350209],["20251020",33800,160965],["20251021",33550,244278],["20251022",33550,114348],["20251023",34000,122358],["20251024",33650,177690],["20251027",33800,179633],["20251028",33400,163575],["20251029",33700,202853],["20251030",32650,109363],["20251031",33800,174128],["20251103",34500,205421],["20251104",33650,126141],["20251105",32200,181861],["20251106",32100,83790],["20251107",31100,104202],["20251110",31700,62204],["20251111",31850,79191],["20251112",32450,41692],["20251113",32350,38545],["20251114",30650,88742],["20251117",29800,99194],["20251118",28850,72253],["20251119",28800,59319],["20251120",29700,45723],["20251121",28300,61061],["20251124",28500,42150],["20251125",30650,123070],["20251126",30900,81423],["20251127",30500,43255],["20251128",31200,62406],["20251201",30700,42938],["20251202",31200,40280],["20251203",32300,91707],["20251204",32500,65566],["20251205",32350,43354],["20251208",32400,34268],["20251209",32900,79022],["20251210",32850,142331],["20251211",33150,79544],["20251212",33400,48336],["20251215",32850,38680],["20251216",31700,53672],["20251217",32500,35230],["20251218",31500,45624],["20251219",30900,44445],["20251222",31700,30990],["20251223",30750,42844],["20251224",30350,322506],["20251226",30250,52020],["20251229",29850,48183],["20251230",29250,51342],["20260102",30150,24213],["20260105",29900,49359],["20260106",29550,40774],["20260107",29150,63468],["20260108",28450,63131],["20260109",28350,33017],["20260112",29200,50332],["20260113",29050,38540],["20260114",28850,41873],["20260115",29100,42054],["20260116",28800,38869],["20260119",29550,59408],["20260120",29500,46002],["20260121",30400,145258],["20260122",31300,136194],["20260123",31100,77061],["20260126",31150,49611],["20260127",30800,54173],["20260128",31500,87005],["20260129",31950,119283],["20260130",31600,97371],["20260202",30200,119915],["20260203",33750,234548],["20260204",33150,138292],["20260205",31950,86152],["20260206",31000,72872],["20260209",33050,134674],["20260210",35000,438604],["20260211",38000,915756],["20260212",37200,321811],["20260213",36600,152144],["20260219",41650,490292],["20260220",43850,340532],["20260223",57000,1885689],["20260224",60700,2303102],["20260225",57200,560937],["20260226",57300,340133],["20260227",53900,333270],["20260303",49550,341117],["20260304",40100,507495],["20260305",45300,414898],["20260306",47400,318438],["20260309",43350,171039],["20260310",48100,320497],["20260311",49550,357107],["20260312",51400,302974],["20260313",50600,160516],["20260316",51300,165696],["20260317",53900,576979],["20260318",61500,1645803],["20260319",60300,413122],["20260320",58400,312360],["20260323",53500,254206],["20260324",54400,231598],["20260325",55700,185392],["20260326",57400,314528],["20260327",56100,253903],["20260330",54200,178806],["20260331",51900,165694],["20260401",57800,230902],["20260402",53700,195672],["20260403",56900,226140],["20260406",55900,98311],["20260407",55800,303517],["20260408",60100,287691],["20260409",58400,148356],["20260410",63100,683411],["20260413",62200,231636],["20260414",63700,499334],["20260415",63700,340699],["20260416",65700,299172],["20260417",64800,210153],["20260420",63100,161721],["20260421",66900,394918],["20260422",65400,232998],["20260423",62100,316273],["20260424",63600,124293],["20260427",62900,121089],["20260428",64800,204935],["20260429",71000,898915],["20260430",67200,268945],["20260504",68400,189875],["20260506",66900,190851],["20260507",67900,163129],["20260508",66000,128562],["20260511",64100,148675],["20260512",63500,249547],["20260513",64000,172781],["20260514",67100,487682],["20260515",65200,483191],["20260518",62500,279199],["20260519",63900,265716],["20260520",78600,2943189],["20260521",78500,1291447],["20260522",102000,2646960],["20260526",132600,1936586],["20260527",125900,3002683],["20260528",156200,5450028],["20260529",149100,6261870],["20260601",114000,3086635],["20260602",107700,1707916],["20260604",110400,963141],["20260605",111800,1551693],["20260608",109200,766872],["20260609",118500,897681],["20260610",109600,478277],["20260611",133300,1723809],["20260612",128200,1104660],["20260615",140600,1252188],["20260616",147900,875109],["20260617",151400,630985],["20260618",190100,4148082],["20260619",171500,1394362],["20260622",167000,571184],["20260623",142000,740993],["20260624",136000,502223],["20260625",131900,474604],["20260626",130600,605600],["20260629",133000,296486],["20260630",151000,1286858],["20260701",155500,1630409],["20260702",122200,1249901],["20260703",119300,810115],["20260706",112700,796489],["20260707",107800,508581],["20260708",101700,530127],["20260709",101100,666963],["20260710",110200,1152060],["20260713",91600,663422],["20260714",89300,673362],["20260715",96700,726207],["20260716",87000,242381],["20260720",80000,308119],["20260721",85400,395897],["20260722",86400,593743],["20260723",90200,412333],["20260724",80700,244172],["20260727",82500,228066],["20260728",68100,589668],["20260729",62900,620277],["20260730",57800,487678]],"detail_json":"https://aikstockdata.com/data/public/s/001820.json","page_url":"https://aikstockdata.com/s/001820.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."}}