{"schema_version":"1.0","@type":"Dataset","code":"003230","name_ko":"삼양식품","name":"삼양식품(003230) 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",1351000,66334],["20250723",1345000,44511],["20250724",1323000,54123],["20250725",1338000,34455],["20250728",1340000,35826],["20250729",1362000,39109],["20250730",1362000,32231],["20250731",1442000,77820],["20250801",1429000,44074],["20250804",1394000,38762],["20250805",1416000,27113],["20250806",1429000,27304],["20250807",1435000,24576],["20250808",1455000,38734],["20250811",1502000,56855],["20250812",1449000,33942],["20250813",1410000,46683],["20250814",1380000,73776],["20250818",1377000,56603],["20250819",1386000,45152],["20250820",1353000,57675],["20250821",1386000,46544],["20250822",1438000,44228],["20250825",1431000,24009],["20250826",1501000,71888],["20250827",1512000,50727],["20250828",1597000,101756],["20250829",1566000,33383],["20250901",1567000,24970],["20250902",1551000,18349],["20250903",1556000,20556],["20250904",1561000,17881],["20250905",1552000,15364],["20250908",1550000,17825],["20250909",1542000,28137],["20250910",1549000,30127],["20250911",1630000,76607],["20250912",1616000,30592],["20250915",1598000,22416],["20250916",1574000,36088],["20250917",1578000,34685],["20250918",1585000,28303],["20250919",1554000,91550],["20250922",1542000,30004],["20250923",1508000,39987],["20250924",1485000,21803],["20250925",1456000,37810],["20250926",1466000,42601],["20250929",1499000,36402],["20250930",1529000,44696],["20251001",1558000,50071],["20251002",1509000,45089],["20251010",1454000,46753],["20251013",1429000,38506],["20251014",1397000,47248],["20251015",1421000,39591],["20251016",1370000,61823],["20251017",1326000,76646],["20251020",1381000,63594],["20251021",1320000,73264],["20251022",1296000,55571],["20251023",1293000,53954],["20251024",1282000,53525],["20251027",1260000,56372],["20251028",1261000,62357],["20251029",1244000,53630],["20251030",1322000,122080],["20251031",1348000,73679],["20251103",1356000,67449],["20251104",1381000,72138],["20251105",1339000,51985],["20251106",1312000,63382],["20251107",1296000,24489],["20251110",1306000,25530],["20251111",1262000,51416],["20251112",1267000,33801],["20251113",1368000,96339],["20251114",1320000,74226],["20251117",1385000,80716],["20251118",1372000,45290],["20251119",1375000,29206],["20251120",1401000,193071],["20251121",1380000,54428],["20251124",1355000,55633],["20251125",1311000,41596],["20251126",1396000,60993],["20251127",1456000,65826],["20251128",1445000,33184],["20251201",1346000,142030],["20251202",1332000,50615],["20251203",1334000,26440],["20251204",1304000,55500],["20251205",1297000,53850],["20251208",1292000,43108],["20251209",1304000,34686],["20251210",1292000,35828],["20251211",1276000,59457],["20251212",1273000,36070],["20251215",1230000,61677],["20251216",1243000,124580],["20251217",1262000,31691],["20251218",1279000,66204],["20251219",1252000,51481],["20251222",1284000,50385],["20251223",1269000,24305],["20251224",1266000,21350],["20251226",1233000,55511],["20251229",1266000,55044],["20251230",1231000,38391],["20260102",1276000,66997],["20260105",1274000,41067],["20260106",1262000,44386],["20260107",1158000,198763],["20260108",1179000,123758],["20260109",1206000,86066],["20260112",1196000,61820],["20260113",1192000,52819],["20260114",1198000,54661],["20260115",1192000,47194],["20260116",1195000,31917],["20260119",1186000,36254],["20260120",1223000,70418],["20260121",1200000,63492],["20260122",1235000,120296],["20260123",1235000,46121],["20260126",1221000,45854],["20260127",1201000,44230],["20260128",1199000,53502],["20260129",1216000,141388],["20260130",1180000,113778],["20260202",1100000,96519],["20260203",1112000,86579],["20260204",1102000,41502],["20260205",1076000,66222],["20260206",1060000,63456],["20260209",1095000,44778],["20260210",1148000,72012],["20260211",1166000,65158],["20260212",1219000,101384],["20260213",1190000,41498],["20260219",1171000,38567],["20260220",1164000,43377],["20260223",1248000,146379],["20260224",1232000,52344],["20260225",1243000,45966],["20260226",1220000,47385],["20260227",1221000,83237],["20260303",1172000,67046],["20260304",1040000,79413],["20260305",1060000,74891],["20260306",1058000,37724],["20260309",1022000,46541],["20260310",1030000,30735],["20260311",1120000,76889],["20260312",1075000,41164],["20260313",1086000,37782],["20260316",1038000,32269],["20260317",1082000,30710],["20260318",1107000,35923],["20260319",1100000,25340],["20260320",1151000,45173],["20260323",1137000,66849],["20260324",1203000,82286],["20260325",1216000,47371],["20260326",1188000,36090],["20260327",1183000,56494],["20260330",1174000,29197],["20260331",1200000,97851],["20260401",1316000,118772],["20260402",1273000,54410],["20260403",1240000,48507],["20260406",1208000,24484],["20260407",1164000,50267],["20260408",1171000,65039],["20260409",1186000,55036],["20260410",1238000,44601],["20260413",1290000,76027],["20260414",1254000,46807],["20260415",1281000,52562],["20260416",1369000,87282],["20260417",1376000,46943],["20260420",1377000,38277],["20260421",1359000,42705],["20260422",1370000,51243],["20260423",1344000,39261],["20260424",1315000,44440],["20260427",1301000,33695],["20260428",1285000,49016],["20260429",1314000,42118],["20260430",1341000,64873],["20260504",1316000,70046],["20260506",1294000,56267],["20260507",1264000,76037],["20260508",1360000,86007],["20260511",1319000,60381],["20260512",1331000,70089],["20260513",1295000,72516],["20260514",1439000,184368],["20260515",1444000,87310],["20260518",1366000,72453],["20260519",1391000,63563],["20260520",1357000,48987],["20260521",1319000,74755],["20260522",1315000,54287],["20260526",1296000,73310],["20260527",1237000,74557],["20260528",1211000,54830],["20260529",1205000,89563],["20260601",1166000,88311],["20260602",1140000,59437],["20260604",1114000,45673],["20260605",1120000,64958],["20260608",1069000,39362],["20260609",1110000,47580],["20260610",1136000,40310],["20260611",1176000,94587],["20260612",1145000,43748],["20260615",1139000,38354],["20260616",1143000,37402],["20260617",1145000,42636],["20260618",1111000,42198],["20260619",1103000,67686],["20260622",1070000,29780],["20260623",1072000,69441],["20260624",1122000,62851],["20260625",1143000,61543],["20260626",1111000,36444],["20260629",1160000,51285],["20260630",1119000,43580],["20260701",1162000,33830],["20260702",1159000,83471],["20260703",1111000,43062],["20260706",1098000,44677],["20260707",1222000,125885],["20260708",1146000,54307],["20260709",1103000,45418],["20260710",1139000,33258],["20260713",1110000,36977],["20260714",1072000,62002],["20260715",1072000,51468],["20260716",1069000,25263],["20260720",1053000,22529],["20260721",1117000,68449],["20260722",1109000,44927],["20260723",1127000,40184],["20260724",1151000,52455],["20260727",1220000,81032],["20260728",1183000,63824],["20260729",1220000,168063],["20260730",1243000,140054]],"detail_json":"https://aikstockdata.com/data/public/s/003230.json","page_url":"https://aikstockdata.com/s/003230.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."}}