{"schema_version":"1.0","@type":"Dataset","code":"003720","name_ko":"삼영","name":"삼영(003720) 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",3865,112001],["20250723",3935,97530],["20250724",3930,90557],["20250725",3915,91764],["20250728",4175,701443],["20250729",4080,192183],["20250730",4080,130531],["20250731",4150,517089],["20250801",4070,197314],["20250804",4365,555569],["20250805",4375,646516],["20250806",4350,173014],["20250807",4270,145968],["20250808",4360,377496],["20250811",4365,282590],["20250812",4370,169985],["20250813",4460,239724],["20250814",4850,3315737],["20250818",4840,797239],["20250819",4630,409062],["20250820",4550,434899],["20250821",4585,193263],["20250822",4615,181324],["20250825",4840,310307],["20250826",4800,141330],["20250827",4855,169859],["20250828",4845,205947],["20250829",5100,870596],["20250901",5110,653985],["20250902",5030,382065],["20250903",5030,269063],["20250904",5250,884367],["20250905",5150,352042],["20250908",5250,378935],["20250909",5250,284690],["20250910",5300,383547],["20250911",5640,1901607],["20250912",5300,821267],["20250915",5160,542163],["20250916",5110,251577],["20250917",5150,306016],["20250918",5200,199591],["20250919",5130,217468],["20250922",5000,319621],["20250923",4995,204361],["20250924",5000,157145],["20250925",4875,190254],["20250926",4830,282850],["20250929",4820,134293],["20250930",4935,196437],["20251001",4850,143820],["20251002",4795,209640],["20251010",4770,216332],["20251013",4775,182844],["20251014",4590,244721],["20251015",4735,128924],["20251016",4745,131225],["20251017",4610,303569],["20251020",4525,183281],["20251021",4600,185353],["20251022",4625,180612],["20251023",4610,124509],["20251024",4640,169066],["20251027",5180,5957994],["20251028",5280,978973],["20251029",5010,706612],["20251030",5270,2635489],["20251031",4930,1752791],["20251103",4745,853636],["20251104",4620,465972],["20251105",4540,614289],["20251106",4740,461053],["20251107",4630,301753],["20251110",5650,5475634],["20251111",5540,2926073],["20251112",5470,1057484],["20251113",5380,632955],["20251114",6060,10858633],["20251117",6480,6860927],["20251118",6380,2501814],["20251119",6630,5161597],["20251120",6110,2636204],["20251121",6070,2126095],["20251124",6390,2539888],["20251125",6920,5167774],["20251126",7110,2721312],["20251127",6980,1137850],["20251128",6780,1155265],["20251201",7460,3698172],["20251202",7330,1143620],["20251203",7650,1889343],["20251204",7630,855122],["20251205",7440,671763],["20251208",7270,1583646],["20251209",7030,1293084],["20251210",7070,915205],["20251211",6750,1400143],["20251212",6950,1530650],["20251215",6690,1006340],["20251216",6450,790718],["20251217",6500,542933],["20251218",6280,790577],["20251219",6270,355992],["20251222",6440,889439],["20251223",6390,356277],["20251224",6300,286478],["20251226",6120,466502],["20251229",6130,320677],["20251230",6160,282661],["20260102",6070,421020],["20260105",6300,532332],["20260106",6220,273299],["20260107",5860,1127435],["20260108",5690,843579],["20260109",5700,732794],["20260112",5640,845534],["20260113",5540,664373],["20260114",5450,661544],["20260115",5720,1034136],["20260116",5530,598232],["20260119",5510,490780],["20260120",5550,586422],["20260121",5500,670262],["20260122",5530,744261],["20260123",5550,403161],["20260126",5580,856769],["20260127",5650,660397],["20260128",5610,886918],["20260129",6080,2224682],["20260130",6090,1694161],["20260202",5750,1278592],["20260203",5950,613418],["20260204",6530,2324098],["20260205",6860,4957012],["20260206",7000,1536737],["20260209",7010,1496110],["20260210",6750,791992],["20260211",8230,33539785],["20260212",8110,4552993],["20260213",7800,2689720],["20260219",8340,5338805],["20260220",9170,6667116],["20260223",8190,3570599],["20260224",8260,1825753],["20260225",8200,1174923],["20260226",7780,1689257],["20260227",7530,1390809],["20260303",7260,1386327],["20260304",6500,1585929],["20260305",7230,1020669],["20260306",7340,752826],["20260309",6980,867475],["20260310",7380,1039384],["20260311",7700,2002359],["20260312",7660,588970],["20260313",7210,1045081],["20260316",7180,576967],["20260317",7200,609621],["20260318",7550,1179826],["20260319",7210,403597],["20260320",7160,509952],["20260323",6760,608585],["20260324",6970,899517],["20260325",7350,654225],["20260326",7880,2371712],["20260327",7620,1453521],["20260330",7240,704357],["20260331",6970,593474],["20260401",7430,554576],["20260402",7120,1148881],["20260403",7370,536565],["20260406",7000,735576],["20260407",6870,527781],["20260408",7390,761884],["20260409",7210,635776],["20260410",7400,533295],["20260413",7850,1112468],["20260414",8130,1715523],["20260415",8390,1162061],["20260416",8500,1346288],["20260417",8500,526699],["20260420",9650,8067588],["20260421",10330,4340396],["20260422",9810,2421671],["20260423",10620,3938618],["20260424",11090,2153324],["20260427",11500,1858235],["20260428",11120,982481],["20260429",11700,1322590],["20260430",11290,1015255],["20260504",12500,2336276],["20260506",12910,2271031],["20260507",12840,1269244],["20260508",13180,962310],["20260511",13480,1371307],["20260512",12900,1269881],["20260513",12840,778264],["20260514",12380,1372293],["20260515",11260,1730483],["20260518",10630,1373304],["20260519",10390,1490609],["20260520",10040,1600100],["20260521",10250,866034],["20260522",10700,1113561],["20260526",13250,8295167],["20260527",11100,4150667],["20260528",10190,2187544],["20260529",9410,1834123],["20260601",9800,1505988],["20260602",8840,1504657],["20260604",8700,732306],["20260605",8580,643292],["20260608",7840,686470],["20260609",8360,576974],["20260610",8170,564492],["20260611",8210,414443],["20260612",8410,501962],["20260615",8660,634284],["20260616",8760,580052],["20260617",8610,320702],["20260618",8350,401380],["20260619",7700,1215492],["20260622",7700,536998],["20260623",7120,688408],["20260624",7100,541147],["20260625",6940,602215],["20260626",6480,623140],["20260629",6830,354730],["20260630",6840,195728],["20260701",7000,498705],["20260702",6360,536637],["20260703",6590,385144],["20260706",6320,329930],["20260707",6080,257248],["20260708",5740,386826],["20260709",5790,246425],["20260710",6070,167190],["20260713",5840,288902],["20260714",5740,486832],["20260715",6100,201702],["20260716",5900,183191],["20260720",5690,230780],["20260721",5700,123896],["20260722",5710,142641],["20260723",6260,287158],["20260724",6050,242937],["20260727",6310,276971],["20260728",6060,368191],["20260729",5680,675960],["20260730",5300,675504]],"detail_json":"https://aikstockdata.com/data/public/s/003720.json","page_url":"https://aikstockdata.com/s/003720.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."}}