{"schema_version":"1.0","@type":"Dataset","code":"003610","name_ko":"방림","name":"방림(003610) 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",4365,84300],["20250723",4380,123434],["20250724",4370,99160],["20250725",4395,75039],["20250728",4390,198705],["20250729",4385,42756],["20250730",4390,29499],["20250731",4450,39872],["20250801",4410,75276],["20250804",4290,161858],["20250805",4315,37674],["20250806",4315,23735],["20250807",4285,17841],["20250808",4335,186990],["20250811",4365,41948],["20250812",4320,53222],["20250813",4320,39789],["20250814",4430,192326],["20250818",4500,87125],["20250819",4550,81587],["20250820",4550,57482],["20250821",4505,85185],["20250822",4600,58112],["20250825",4605,49812],["20250826",4630,54678],["20250827",4550,39907],["20250828",4480,101913],["20250829",4625,391669],["20250901",4605,45979],["20250902",4640,89897],["20250903",4645,59111],["20250904",4700,51174],["20250905",4720,75730],["20250908",4775,169527],["20250909",4870,57196],["20250910",4835,31528],["20250911",4975,96160],["20250912",4975,60811],["20250915",5050,96964],["20250916",4970,84478],["20250917",5140,91929],["20250918",5190,31595],["20250919",5050,49157],["20250922",5100,30302],["20250923",4955,154186],["20250924",4775,371139],["20250925",4795,111619],["20250926",5070,332420],["20250929",5030,37589],["20250930",4935,86473],["20251001",4905,136276],["20251002",5010,162209],["20251010",5080,51525],["20251013",5020,41499],["20251014",5060,51919],["20251015",5000,31210],["20251016",5050,33408],["20251017",5080,75721],["20251020",5110,121118],["20251021",5340,224599],["20251022",5230,47996],["20251023",5410,101051],["20251024",5430,32049],["20251027",5240,161451],["20251028",5270,37074],["20251029",5020,155140],["20251030",5100,88557],["20251031",4990,110823],["20251103",4905,168348],["20251104",4875,148084],["20251105",4735,147825],["20251106",4730,67014],["20251107",4750,134294],["20251110",4750,126644],["20251111",4760,100118],["20251112",4785,44909],["20251113",4855,79463],["20251114",5020,151183],["20251117",4950,125931],["20251118",4990,66027],["20251119",5040,93337],["20251120",5250,277525],["20251121",5530,424574],["20251124",5570,328982],["20251125",5490,147036],["20251126",5620,138512],["20251127",5800,107535],["20251128",5870,182263],["20251201",5840,90228],["20251202",5940,106980],["20251203",5980,180926],["20251204",5810,153097],["20251205",5900,160601],["20251208",5870,99161],["20251209",5900,92790],["20251210",5900,129902],["20251211",5890,148697],["20251212",5880,290995],["20251215",5940,168487],["20251216",5930,95482],["20251217",5930,54334],["20251218",5900,79335],["20251219",5930,86788],["20251222",5930,66287],["20251223",5910,153323],["20251224",5810,78509],["20251226",5740,144560],["20251229",5740,35299],["20251230",5720,39917],["20260102",5670,145935],["20260105",5640,118507],["20260106",5500,138214],["20260107",5620,65842],["20260108",5570,83857],["20260109",5610,113594],["20260112",5640,71670],["20260113",5530,78595],["20260114",5450,79231],["20260115",5460,92916],["20260116",5470,97905],["20260119",5470,319562],["20260120",5420,63780],["20260121",5430,87059],["20260122",5450,59922],["20260123",5490,66872],["20260126",5440,94563],["20260127",5480,106168],["20260128",5490,77256],["20260129",5500,113021],["20260130",5400,100713],["20260202",5400,147552],["20260203",5510,148329],["20260204",5750,571522],["20260205",5810,430914],["20260206",6010,425014],["20260209",5970,329185],["20260210",5950,118957],["20260211",6100,356203],["20260212",6190,111565],["20260213",6120,129304],["20260219",6050,83207],["20260220",5950,100682],["20260223",5960,148324],["20260224",5950,125955],["20260225",5920,64858],["20260226",5900,79919],["20260227",5930,37512],["20260303",5850,86292],["20260304",5230,270441],["20260305",5600,76205],["20260306",5450,93382],["20260309",5150,58546],["20260310",5360,57100],["20260311",5180,101709],["20260312",5320,22751],["20260313",5270,45448],["20260316",5270,48579],["20260317",5490,132088],["20260318",5400,110094],["20260319",5480,49138],["20260320",5430,32501],["20260323",5360,23656],["20260324",5600,90326],["20260325",5290,595852],["20260326",5180,213889],["20260327",5200,323118],["20260330",5140,71517],["20260331",5060,105484],["20260401",5070,142998],["20260402",4945,219592],["20260403",5070,69272],["20260406",5060,276842],["20260407",5130,182586],["20260408",5160,221666],["20260409",5130,17527],["20260410",5210,87133],["20260413",5140,18033],["20260414",5180,60906],["20260415",5280,60009],["20260416",5490,453339],["20260417",5530,68790],["20260420",5450,170900],["20260421",5440,51273],["20260422",5270,79055],["20260423",5100,93073],["20260424",5400,176834],["20260427",5550,74958],["20260428",5530,109696],["20260429",5830,185108],["20260430",5720,102410],["20260504",5840,189132],["20260506",5370,393118],["20260507",5690,277566],["20260508",5500,127763],["20260511",5340,245440],["20260512",5350,208925],["20260513",5360,119347],["20260514",5350,153691],["20260515",5350,163437],["20260518",5270,150565],["20260519",5200,199530],["20260520",5300,131772],["20260521",5300,76810],["20260522",5300,101895],["20260526",5160,143344],["20260527",5200,334571],["20260528",5190,141986],["20260529",5150,89165],["20260601",5160,206091],["20260602",5100,131700],["20260604",5120,114461],["20260605",5130,184146],["20260608",5060,155645],["20260609",5150,62762],["20260610",5200,84100],["20260611",5210,123795],["20260612",5270,78961],["20260615",5150,119554],["20260616",5190,33186],["20260617",5200,34290],["20260618",5140,94079],["20260619",5080,83894],["20260622",5130,109673],["20260623",5030,189542],["20260624",5060,127028],["20260625",5060,129999],["20260626",5060,168720],["20260629",5200,114850],["20260630",5150,85043],["20260701",5090,79158],["20260702",5060,62073],["20260703",5120,21124],["20260706",5400,408067],["20260707",5290,127883],["20260708",5190,157862],["20260709",5150,81140],["20260710",5160,100222],["20260713",5170,212208],["20260714",5150,100030],["20260715",5160,41618],["20260716",5180,77770],["20260720",5070,218643],["20260721",5070,49308],["20260722",5100,51025],["20260723",5170,114137],["20260724",5300,109423],["20260727",5410,121710],["20260728",5280,50591],["20260729",5210,181533],["20260730",5230,81586]],"detail_json":"https://aikstockdata.com/data/public/s/003610.json","page_url":"https://aikstockdata.com/s/003610.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."}}