{"schema_version":"1.0","@type":"Dataset","code":"002810","name_ko":"삼영무역","name":"삼영무역(002810) 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",17420,33636],["20250723",17160,14593],["20250724",16660,38522],["20250725",16520,21573],["20250728",16470,41195],["20250729",16490,30435],["20250730",16440,19351],["20250731",16590,23529],["20250801",15970,46971],["20250804",16170,9963],["20250805",16160,19527],["20250806",16630,24722],["20250807",16650,12630],["20250808",16470,6039],["20250811",16230,17143],["20250812",16240,13716],["20250813",16310,21026],["20250814",16540,9474],["20250818",16090,20962],["20250819",15690,18414],["20250820",15500,19528],["20250821",15590,8172],["20250822",15590,6526],["20250825",15690,9932],["20250826",15940,16533],["20250827",15910,6489],["20250828",16090,9149],["20250829",15920,12943],["20250901",15690,14596],["20250902",15770,10030],["20250903",15870,4170],["20250904",15810,11487],["20250905",15800,5177],["20250908",15830,22346],["20250909",15930,13796],["20250910",16020,16318],["20250911",16200,29648],["20250912",16350,7651],["20250915",16800,23052],["20250916",16240,38821],["20250917",16230,21266],["20250918",16310,9092],["20250919",16120,9137],["20250922",15810,38238],["20250923",15790,12898],["20250924",15470,17961],["20250925",15440,6245],["20250926",15010,27825],["20250929",15100,12901],["20250930",15100,11061],["20251001",15000,28679],["20251002",15140,16535],["20251010",15140,19111],["20251013",14950,13159],["20251014",15170,21445],["20251015",15250,13336],["20251016",15270,15501],["20251017",15190,16125],["20251020",15390,21412],["20251021",15380,30695],["20251022",15400,17975],["20251023",15410,17811],["20251024",15660,13492],["20251027",15640,20656],["20251028",15610,10744],["20251029",15550,16443],["20251030",15170,32548],["20251031",15190,13739],["20251103",14900,25188],["20251104",14900,14818],["20251105",14850,21300],["20251106",15100,11747],["20251107",15120,13058],["20251110",15700,28592],["20251111",15840,7213],["20251112",15900,22538],["20251113",15880,9114],["20251114",15610,10675],["20251117",15740,13646],["20251118",15300,17775],["20251119",15270,21938],["20251120",15440,9171],["20251121",15280,6170],["20251124",15440,11387],["20251125",15240,13230],["20251126",15480,10328],["20251127",15730,22836],["20251128",15760,12545],["20251201",15740,10141],["20251202",16120,18648],["20251203",16420,27045],["20251204",16050,17548],["20251205",16000,14665],["20251208",16010,12287],["20251209",16070,37259],["20251210",16150,14649],["20251211",16280,20657],["20251212",16390,16050],["20251215",16800,34018],["20251216",16900,16102],["20251217",16880,29848],["20251218",16600,14797],["20251219",16680,13732],["20251222",16540,10642],["20251223",16280,15257],["20251224",16170,14054],["20251226",15980,20132],["20251229",15850,32946],["20251230",16030,13102],["20260102",15890,17166],["20260105",15890,10508],["20260106",15760,29074],["20260107",15380,25057],["20260108",15170,18063],["20260109",15270,14394],["20260112",15220,35033],["20260113",15250,21552],["20260114",15440,15222],["20260115",15380,12751],["20260116",15540,10745],["20260119",15500,14483],["20260120",15900,15842],["20260121",16730,756202],["20260122",16340,114429],["20260123",16690,52807],["20260126",17020,79816],["20260127",17000,28963],["20260128",17080,15975],["20260129",17270,37687],["20260130",17320,45539],["20260202",16930,22021],["20260203",17210,9506],["20260204",17850,21932],["20260205",17700,24406],["20260206",17460,16954],["20260209",17700,20491],["20260210",17900,10353],["20260211",17910,17880],["20260212",20050,95986],["20260213",20800,84536],["20260219",21800,51209],["20260220",21750,40444],["20260223",23600,64500],["20260224",22650,45510],["20260225",22750,39988],["20260226",21500,69431],["20260227",20900,47593],["20260303",20000,44390],["20260304",18650,44082],["20260305",20050,47429],["20260306",19740,27089],["20260309",18950,26950],["20260310",18920,15764],["20260311",19150,10148],["20260312",19020,15056],["20260313",19240,28260],["20260316",19280,19734],["20260317",20000,22085],["20260318",19930,15344],["20260319",20100,20622],["20260320",20200,13058],["20260323",19800,42495],["20260324",19980,13808],["20260325",20350,10762],["20260326",19880,20914],["20260327",19470,20421],["20260330",18900,21234],["20260331",18700,22813],["20260401",18950,39296],["20260402",18950,31983],["20260403",19110,21369],["20260406",19240,9546],["20260407",18950,23579],["20260408",19000,15612],["20260409",18980,19264],["20260410",19060,16607],["20260413",18880,12521],["20260414",19210,12340],["20260415",19010,36140],["20260416",18940,28663],["20260417",19120,18651],["20260420",19500,42662],["20260421",19510,31740],["20260422",19780,31109],["20260423",19720,24945],["20260424",19970,16014],["20260427",20400,15117],["20260428",20400,19405],["20260429",20750,16751],["20260430",20300,16526],["20260504",20750,15730],["20260506",20550,38082],["20260507",20900,19845],["20260508",20950,13390],["20260511",21200,26463],["20260512",21450,43627],["20260513",21800,38906],["20260514",21750,25817],["20260515",21100,41154],["20260518",20700,42897],["20260519",21400,24254],["20260520",20800,22690],["20260521",21000,26863],["20260522",21600,9132],["20260526",21350,34868],["20260527",21250,32083],["20260528",21800,25523],["20260529",20850,33894],["20260601",20250,23565],["20260602",20900,20688],["20260604",21100,20174],["20260605",21050,11926],["20260608",21100,55690],["20260609",21800,22181],["20260610",22050,35758],["20260611",21550,13651],["20260612",21650,17184],["20260615",21700,17620],["20260616",21750,12272],["20260617",20700,27146],["20260618",20300,18608],["20260619",20250,20102],["20260622",19610,26193],["20260623",19380,19018],["20260624",19100,22524],["20260625",18950,20776],["20260626",18920,26548],["20260629",19200,14931],["20260630",18860,15258],["20260701",19760,20882],["20260702",19680,10519],["20260703",19790,11224],["20260706",19770,13520],["20260707",19250,17592],["20260708",19100,12721],["20260709",18750,17371],["20260710",19170,15105],["20260713",19330,30188],["20260714",19630,24377],["20260715",19670,13258],["20260716",21050,35146],["20260720",20650,25728],["20260721",21300,20552],["20260722",21000,12431],["20260723",21900,10717],["20260724",22900,59167],["20260727",23500,39778],["20260728",23200,47020],["20260729",23300,52511],["20260730",22400,52430]],"detail_json":"https://aikstockdata.com/data/public/s/002810.json","page_url":"https://aikstockdata.com/s/002810.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."}}