{"schema_version":"1.0","@type":"Dataset","code":"003850","name_ko":"보령","name":"보령(003850) 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",8490,84562],["20250723",8470,62459],["20250724",8600,252699],["20250725",8940,1981900],["20250728",8550,521801],["20250729",8480,288553],["20250730",8460,156313],["20250731",8460,150848],["20250801",8250,166054],["20250804",8260,82996],["20250805",8320,102417],["20250806",8370,81302],["20250807",8400,66354],["20250808",8410,67178],["20250811",8390,49644],["20250812",8350,78637],["20250813",8430,90349],["20250814",8550,185887],["20250818",8470,72989],["20250819",8300,83068],["20250820",8210,86701],["20250821",8220,49827],["20250822",8200,43782],["20250825",8270,39282],["20250826",8310,67238],["20250827",8360,64684],["20250828",8350,22530],["20250829",8350,47402],["20250901",8180,50614],["20250902",8250,28506],["20250903",8380,96996],["20250904",8430,57272],["20250905",8590,147953],["20250908",8660,117072],["20250909",8670,65996],["20250910",8610,46534],["20250911",8600,57769],["20250912",8610,102914],["20250915",8670,67814],["20250916",8720,55382],["20250917",8660,54856],["20250918",8650,58105],["20250919",8710,131840],["20250922",8850,98080],["20250923",8830,172077],["20250924",8690,89881],["20250925",8560,83474],["20250926",8420,130412],["20250929",8740,141261],["20250930",8720,98422],["20251001",8790,1312091],["20251002",8590,289160],["20251010",8490,155971],["20251013",8380,119860],["20251014",8360,124739],["20251015",8360,109085],["20251016",8390,81372],["20251017",8330,132195],["20251020",8540,98998],["20251021",8580,106005],["20251022",8610,98470],["20251023",8540,69137],["20251024",8530,80196],["20251027",8790,244465],["20251028",8840,168452],["20251029",8900,243910],["20251030",8840,149969],["20251031",8830,153843],["20251103",8870,109660],["20251104",8970,209291],["20251105",8950,196987],["20251106",8960,174442],["20251107",8610,274879],["20251110",8750,95321],["20251111",8640,141093],["20251112",8870,271781],["20251113",8860,164869],["20251114",8750,316635],["20251117",8760,203982],["20251118",8490,312077],["20251119",8430,141474],["20251120",8500,152569],["20251121",8320,207813],["20251124",8180,839700],["20251125",8240,194896],["20251126",8610,369407],["20251127",8660,121169],["20251128",8940,294065],["20251201",8950,149852],["20251202",9050,165370],["20251203",9150,206504],["20251204",9040,184106],["20251205",9030,123196],["20251208",9020,141905],["20251209",9230,296897],["20251210",9180,178369],["20251211",9190,230427],["20251212",9190,114663],["20251215",9130,82915],["20251216",9270,406814],["20251217",9340,253406],["20251218",9080,142347],["20251219",9250,216222],["20251222",9360,231157],["20251223",9290,184512],["20251224",9150,109635],["20251226",9020,141251],["20251229",8990,116639],["20251230",9010,93037],["20260102",9350,225569],["20260105",9300,183166],["20260106",9300,167461],["20260107",9160,183923],["20260108",8880,169439],["20260109",8810,92547],["20260112",8770,122760],["20260113",8650,140777],["20260114",8540,123179],["20260115",8610,136152],["20260116",8700,103556],["20260119",8770,138986],["20260120",9010,417710],["20260121",8770,262238],["20260122",8930,217064],["20260123",9190,255003],["20260126",9400,309973],["20260127",9180,164460],["20260128",9160,243193],["20260129",9280,350794],["20260130",9250,194826],["20260202",8970,186626],["20260203",9620,416920],["20260204",9790,316005],["20260205",9430,247299],["20260206",9300,194073],["20260209",9360,137414],["20260210",9540,161142],["20260211",9670,997074],["20260212",9560,310337],["20260213",9460,545858],["20260219",10680,1031066],["20260220",10350,392985],["20260223",10200,269044],["20260224",10370,451430],["20260225",10190,217674],["20260226",10070,165154],["20260227",9950,136695],["20260303",9810,238434],["20260304",8750,378771],["20260305",9490,185947],["20260306",9470,105452],["20260309",9120,135894],["20260310",9210,96184],["20260311",9480,125569],["20260312",9450,81444],["20260313",9590,122877],["20260316",9340,114835],["20260317",9410,89447],["20260318",9420,102911],["20260319",9300,100825],["20260320",9370,133427],["20260323",9030,149893],["20260324",9100,77253],["20260325",9400,121385],["20260326",9660,207851],["20260327",9650,105806],["20260330",9230,84236],["20260331",9000,105245],["20260401",9530,139093],["20260402",9040,146778],["20260403",9130,101626],["20260406",9110,64248],["20260407",9400,662477],["20260408",9730,310885],["20260409",9680,193441],["20260410",9760,171500],["20260413",9570,132377],["20260414",10000,233584],["20260415",10050,198104],["20260416",10200,164637],["20260417",10220,143092],["20260420",10160,126328],["20260421",9880,188134],["20260422",9820,214942],["20260423",9810,108664],["20260424",10170,246782],["20260427",9980,142457],["20260428",10050,103146],["20260429",10080,127773],["20260430",9940,111423],["20260504",10010,262395],["20260506",9760,254674],["20260507",9660,128054],["20260508",9620,142405],["20260511",9420,128614],["20260512",9520,214125],["20260513",9410,113793],["20260514",9880,216020],["20260515",9700,209030],["20260518",9460,180874],["20260519",9590,167971],["20260520",9250,137867],["20260521",9410,139526],["20260522",9650,155322],["20260526",9430,149735],["20260527",9300,144040],["20260528",9130,232286],["20260529",9020,116899],["20260601",8720,213021],["20260602",8610,139428],["20260604",8560,103752],["20260605",8350,112480],["20260608",7920,130442],["20260609",8340,229050],["20260610",8250,77441],["20260611",8400,67154],["20260612",8700,72888],["20260615",9250,229941],["20260616",9440,232740],["20260617",9530,188168],["20260618",9180,135840],["20260619",9090,192451],["20260622",8830,163209],["20260623",8280,166766],["20260624",8530,105542],["20260625",8360,123065],["20260626",8120,122310],["20260629",8610,125526],["20260630",8410,95256],["20260701",8490,88489],["20260702",8330,104838],["20260703",8450,131288],["20260706",8400,91039],["20260707",8430,143445],["20260708",8200,133649],["20260709",8070,120281],["20260710",8470,114276],["20260713",8190,113305],["20260714",7990,142489],["20260715",8220,95331],["20260716",8300,82987],["20260720",8050,74638],["20260721",8130,157161],["20260722",7970,87425],["20260723",8230,70728],["20260724",8250,86200],["20260727",8200,65379],["20260728",7970,103698],["20260729",7570,245397],["20260730",7850,154050]],"detail_json":"https://aikstockdata.com/data/public/s/003850.json","page_url":"https://aikstockdata.com/s/003850.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."}}