{"schema_version":"1.0","@type":"Dataset","code":"003800","name_ko":"에이스침대","name":"에이스침대(003800) 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",31400,21325],["20250723",30650,10823],["20250724",29850,12143],["20250725",29800,6121],["20250728",29500,15572],["20250729",29950,2956],["20250730",29800,2497],["20250731",29850,3289],["20250801",29100,5107],["20250804",30000,8736],["20250805",29200,12126],["20250806",29600,3486],["20250807",29800,1872],["20250808",29800,838],["20250811",29700,3086],["20250812",29350,7201],["20250813",29400,5756],["20250814",28800,6000],["20250818",27900,10947],["20250819",28250,4624],["20250820",27900,5175],["20250821",27700,2624],["20250822",27450,7418],["20250825",28000,3036],["20250826",27750,4250],["20250827",27700,7025],["20250828",27950,5667],["20250829",29300,18546],["20250901",28600,10156],["20250902",28250,17949],["20250903",28250,3466],["20250904",28250,5315],["20250905",28100,5189],["20250908",28150,7053],["20250909",28400,16642],["20250910",29100,12298],["20250911",28500,9058],["20250912",28800,4671],["20250915",29300,7076],["20250916",29450,6350],["20250917",29850,12548],["20250918",29900,8254],["20250919",29800,7231],["20250922",29700,9050],["20250923",29100,50525],["20250924",28200,30105],["20250925",28100,16254],["20250926",27750,30873],["20250929",27350,33427],["20250930",27350,25569],["20251001",26800,32844],["20251002",26700,21889],["20251010",27300,29375],["20251013",27650,11400],["20251014",27550,12867],["20251015",28300,7309],["20251016",28100,10795],["20251017",27550,13426],["20251020",27850,11843],["20251021",27700,24611],["20251022",27500,31351],["20251023",27150,19424],["20251024",26800,35357],["20251027",26750,47295],["20251028",26900,18520],["20251029",27200,5209],["20251030",26900,12426],["20251031",27000,10776],["20251103",26900,13904],["20251104",27000,8495],["20251105",26900,24089],["20251106",27600,13605],["20251107",27350,7851],["20251110",28850,20539],["20251111",29100,16094],["20251112",29650,11325],["20251113",29600,8463],["20251114",29550,7985],["20251117",29950,9053],["20251118",29400,7747],["20251119",29700,9677],["20251120",30250,7874],["20251121",29950,8513],["20251124",29450,5507],["20251125",29900,6408],["20251126",31000,16269],["20251127",30800,7437],["20251128",29500,15705],["20251201",30050,8853],["20251202",30850,5420],["20251203",31150,4062],["20251204",30300,13655],["20251205",30800,9326],["20251208",31800,62025],["20251209",30600,19281],["20251210",30300,9817],["20251211",30900,8903],["20251212",32250,41752],["20251215",32550,12767],["20251216",31550,10953],["20251217",31300,10845],["20251218",31300,6097],["20251219",31400,5706],["20251222",31500,3399],["20251223",31300,5577],["20251224",31000,7395],["20251226",30450,12145],["20251229",31250,45402],["20251230",30650,14638],["20260102",30700,14481],["20260105",31450,10164],["20260106",31800,10914],["20260107",31800,17156],["20260108",30550,16185],["20260109",31050,4020],["20260112",30400,11987],["20260113",30000,8029],["20260114",30850,4218],["20260115",31050,4325],["20260116",31000,8269],["20260119",30950,3888],["20260120",31650,5836],["20260121",31650,6444],["20260122",31600,10464],["20260123",32000,9155],["20260126",33800,20797],["20260127",33350,12360],["20260128",33750,8770],["20260129",34850,17249],["20260130",34800,11883],["20260202",33250,16833],["20260203",34600,32323],["20260204",36050,22791],["20260205",34500,31510],["20260206",33950,18241],["20260209",35950,52870],["20260210",36750,19191],["20260211",36350,8652],["20260212",38650,24360],["20260213",38300,10150],["20260219",39300,18329],["20260220",39450,15921],["20260223",37950,18222],["20260224",37350,10257],["20260225",37500,13513],["20260226",36550,17567],["20260227",36100,10995],["20260303",35200,13220],["20260304",33450,28382],["20260305",34600,11382],["20260306",34000,15638],["20260309",33100,10331],["20260310",34100,4961],["20260311",33900,11973],["20260312",33750,2977],["20260313",33600,5831],["20260316",33700,6248],["20260317",34300,47919],["20260318",34600,7827],["20260319",34500,4287],["20260320",35100,4384],["20260323",33900,12728],["20260324",34200,5041],["20260325",34350,9783],["20260326",33700,13733],["20260327",33400,4871],["20260330",33050,6003],["20260331",32850,9156],["20260401",34100,3348],["20260402",33850,6436],["20260403",34450,2384],["20260406",34150,4213],["20260407",34150,2137],["20260408",34150,4783],["20260409",34150,2944],["20260410",34250,3088],["20260413",34100,3367],["20260414",34100,4026],["20260415",34050,15558],["20260416",34350,3022],["20260417",34400,1621],["20260420",34100,12977],["20260421",34400,6316],["20260422",34150,11554],["20260423",33850,11199],["20260424",34150,2584],["20260427",34250,6600],["20260428",34350,4885],["20260429",34700,2726],["20260430",34250,4828],["20260504",34550,5173],["20260506",34800,7420],["20260507",34800,6539],["20260508",35000,3772],["20260511",34600,4316],["20260512",33600,12169],["20260513",33900,9136],["20260514",33650,5945],["20260515",33100,8194],["20260518",33000,13609],["20260519",32800,12377],["20260520",31850,17975],["20260521",32750,4459],["20260522",32850,4817],["20260526",32750,8690],["20260527",31800,10399],["20260528",31950,7812],["20260529",31400,6025],["20260601",30600,13870],["20260602",31100,18274],["20260604",31950,7021],["20260605",32000,5438],["20260608",31700,7193],["20260609",32400,3033],["20260610",32700,4175],["20260611",32700,4017],["20260612",32600,14299],["20260615",32900,2826],["20260616",32600,3728],["20260617",32700,1243],["20260618",32500,3162],["20260619",32000,4964],["20260622",31950,2195],["20260623",31900,5095],["20260624",31000,5796],["20260625",31200,2695],["20260626",30700,6249],["20260629",30900,6936],["20260630",31800,5242],["20260701",32150,4046],["20260702",32050,3831],["20260703",32150,2094],["20260706",32350,2732],["20260707",32400,5895],["20260708",32200,6346],["20260709",31700,5239],["20260710",32000,1855],["20260713",31650,4016],["20260714",31800,25629],["20260715",32350,2860],["20260716",32200,2289],["20260720",31950,2516],["20260721",31950,1339],["20260722",32450,1145],["20260723",32650,2348],["20260724",32550,1497],["20260727",32700,3156],["20260728",32050,4929],["20260729",31650,10809],["20260730",32100,3669]],"detail_json":"https://aikstockdata.com/data/public/s/003800.json","page_url":"https://aikstockdata.com/s/003800.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."}}