{"schema_version":"1.0","@type":"Dataset","code":"002450","name_ko":"삼익악기","name":"삼익악기(002450) 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",1299,169963],["20250723",1297,112997],["20250724",1279,121511],["20250725",1290,197619],["20250728",1260,175901],["20250729",1267,65318],["20250730",1263,153597],["20250731",1269,74230],["20250801",1246,88555],["20250804",1265,70695],["20250805",1286,52686],["20250806",1281,66249],["20250807",1283,87759],["20250808",1290,68691],["20250811",1297,79510],["20250812",1296,87489],["20250813",1290,122208],["20250814",1291,182634],["20250818",1265,142566],["20250819",1251,63097],["20250820",1245,159082],["20250821",1255,66126],["20250822",1260,65267],["20250825",1263,52738],["20250826",1262,101975],["20250827",1288,268791],["20250828",1275,534336],["20250829",1260,73340],["20250901",1275,72254],["20250902",1270,116724],["20250903",1268,98746],["20250904",1265,63970],["20250905",1266,68629],["20250908",1260,84486],["20250909",1256,77688],["20250910",1278,128410],["20250911",1287,58770],["20250912",1296,66367],["20250915",1319,69086],["20250916",1312,102914],["20250917",1300,46404],["20250918",1300,140529],["20250919",1295,54429],["20250922",1289,43261],["20250923",1271,116131],["20250924",1280,94761],["20250925",1269,94883],["20250926",1259,62674],["20250929",1264,43941],["20250930",1261,63345],["20251001",1257,181312],["20251002",1244,175129],["20251010",1213,279920],["20251013",1210,170906],["20251014",1209,70824],["20251015",1215,71039],["20251016",1214,191283],["20251017",1200,94986],["20251020",1199,128620],["20251021",1224,638633],["20251022",1203,498358],["20251023",1199,122847],["20251024",1200,128269],["20251027",1196,187759],["20251028",1197,109315],["20251029",1194,163221],["20251030",1169,245432],["20251031",1165,55258],["20251103",1143,206634],["20251104",1149,179003],["20251105",1145,135911],["20251106",1157,113814],["20251107",1156,127743],["20251110",1178,89133],["20251111",1197,91089],["20251112",1189,81677],["20251113",1196,89148],["20251114",1200,117544],["20251117",1200,110217],["20251118",1192,123148],["20251119",1187,38721],["20251120",1200,116622],["20251121",1206,92561],["20251124",1198,88716],["20251125",1196,121950],["20251126",1200,28929],["20251127",1199,47306],["20251128",1200,74192],["20251201",1200,43138],["20251202",1204,21414],["20251203",1204,51899],["20251204",1205,67469],["20251205",1202,124669],["20251208",1202,236872],["20251209",1202,72761],["20251210",1202,55193],["20251211",1215,195796],["20251212",1246,626466],["20251215",1250,240560],["20251216",1251,128841],["20251217",1256,87469],["20251218",1247,111401],["20251219",1254,133514],["20251222",1254,113125],["20251223",1246,156811],["20251224",1246,95567],["20251226",1260,189670],["20251229",1258,99193],["20251230",1240,113652],["20260102",1221,70928],["20260105",1225,309609],["20260106",1202,196497],["20260107",1189,180000],["20260108",1171,73505],["20260109",1170,24628],["20260112",1164,45630],["20260113",1170,126878],["20260114",1166,106223],["20260115",1168,278953],["20260116",1165,54209],["20260119",1143,132439],["20260120",1149,159762],["20260121",1142,198035],["20260122",1158,68969],["20260123",1164,66309],["20260126",1168,92593],["20260127",1168,101643],["20260128",1157,68066],["20260129",1155,138215],["20260130",1168,202890],["20260202",1151,109153],["20260203",1160,125361],["20260204",1174,176273],["20260205",1183,107438],["20260206",1179,145614],["20260209",1175,93323],["20260210",1186,320999],["20260211",1192,122803],["20260212",1195,145040],["20260213",1195,121939],["20260219",1203,139325],["20260220",1218,118420],["20260223",1227,72549],["20260224",1226,119288],["20260225",1249,474156],["20260226",1236,404168],["20260227",1207,347411],["20260303",1190,177379],["20260304",1129,465994],["20260305",1160,316426],["20260306",1158,192380],["20260309",1130,199327],["20260310",1141,205540],["20260311",1163,348748],["20260312",1179,274867],["20260313",1181,158668],["20260316",1200,387247],["20260317",1199,150315],["20260318",1203,211189],["20260319",1238,362401],["20260320",1236,140870],["20260323",1228,144791],["20260324",1237,188287],["20260325",1255,232727],["20260326",1242,143490],["20260327",1226,128670],["20260330",1182,299185],["20260331",1185,231556],["20260401",1196,153941],["20260402",1185,196966],["20260403",1189,36643],["20260406",1183,89020],["20260407",1178,147120],["20260408",1188,164791],["20260409",1182,157844],["20260410",1215,256136],["20260413",1215,133250],["20260414",1215,145150],["20260415",1214,107312],["20260416",1273,520073],["20260417",1272,145852],["20260420",1270,209990],["20260421",1279,166293],["20260422",1264,106696],["20260423",1255,189572],["20260424",1255,220513],["20260427",1255,176949],["20260428",1255,211305],["20260429",1250,178883],["20260430",1250,217265],["20260504",1234,221967],["20260506",1230,157952],["20260507",1219,135789],["20260508",1215,129625],["20260511",1241,370307],["20260512",1260,1265037],["20260513",1261,373479],["20260514",1333,1002976],["20260515",1318,498436],["20260518",1345,561134],["20260519",1349,301006],["20260520",1331,297977],["20260521",1331,362522],["20260522",1337,299012],["20260526",1316,432584],["20260527",1256,470733],["20260528",1206,404663],["20260529",1197,203845],["20260601",1275,554983],["20260602",1298,423749],["20260604",1300,339507],["20260605",1275,220846],["20260608",1250,252024],["20260609",1289,456770],["20260610",1266,284966],["20260611",1253,185325],["20260612",1306,279092],["20260615",1298,234100],["20260616",1287,163925],["20260617",1277,310878],["20260618",1256,350869],["20260619",1184,423596],["20260622",1188,205400],["20260623",1179,973617],["20260624",1176,2081193],["20260625",1125,1110346],["20260626",1106,461998],["20260629",1205,848236],["20260630",1158,278945],["20260701",1178,793522],["20260702",1177,333515],["20260703",1160,242942],["20260706",1158,137127],["20260707",1177,319039],["20260708",1167,195422],["20260709",1152,154489],["20260710",1153,237746],["20260713",1144,154619],["20260714",1119,246330],["20260715",1125,153345],["20260716",1135,143701],["20260720",1110,216184],["20260721",1123,267202],["20260722",1111,139839],["20260723",1120,103781],["20260724",1125,72928],["20260727",1127,103641],["20260728",1089,193406],["20260729",1077,378357],["20260730",1082,224484]],"detail_json":"https://aikstockdata.com/data/public/s/002450.json","page_url":"https://aikstockdata.com/s/002450.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."}}