{"schema_version":"1.0","@type":"Dataset","code":"003920","name_ko":"남양유업","name":"남양유업(003920) 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",64900,4058],["20250723",64300,2913],["20250724",63600,3097],["20250725",63600,5060],["20250728",62000,14195],["20250729",62100,10205],["20250730",62300,6777],["20250731",62400,6301],["20250801",60300,4981],["20250804",61000,5011],["20250805",61100,2427],["20250806",61700,1634],["20250807",61700,2851],["20250808",61100,1001],["20250811",60800,5886],["20250812",60500,3247],["20250813",60800,4868],["20250814",60300,3256],["20250818",58000,9148],["20250819",58300,4024],["20250820",58900,4488],["20250821",58800,5605],["20250822",58500,3829],["20250825",58300,1949],["20250826",56600,9409],["20250827",56900,2566],["20250828",56900,2198],["20250829",56800,5556],["20250901",56200,4630],["20250902",55700,5416],["20250903",56300,2865],["20250904",56700,1455],["20250905",57200,3105],["20250908",56300,1599],["20250909",56400,2235],["20250910",56400,1468],["20250911",56400,2756],["20250912",56600,1553],["20250915",59500,9188],["20250916",59400,4754],["20250917",59200,7075],["20250918",59100,3986],["20250919",58000,5289],["20250922",58100,3391],["20250923",58000,3521],["20250924",57000,6563],["20250925",55800,7583],["20250926",55000,4702],["20250929",54800,1980],["20250930",54700,3177],["20251001",54400,3851],["20251002",54300,2615],["20251010",53700,5263],["20251013",53200,5319],["20251014",55600,12366],["20251015",56000,5942],["20251016",56200,3947],["20251017",55500,5117],["20251020",55300,3505],["20251021",55200,4798],["20251022",55600,3405],["20251023",55400,6047],["20251024",55400,2003],["20251027",55000,9183],["20251028",55000,3154],["20251029",54400,4626],["20251030",53400,5306],["20251031",51500,10895],["20251103",51000,19574],["20251104",51100,4815],["20251105",50500,8087],["20251106",51700,4953],["20251107",50600,9017],["20251110",51500,5432],["20251111",50900,3187],["20251112",51700,7364],["20251113",52300,5681],["20251114",52100,5884],["20251117",51400,2285],["20251118",50700,6477],["20251119",50400,5207],["20251120",51100,5624],["20251121",51400,4440],["20251124",50400,4949],["20251125",50000,5539],["20251126",50700,3676],["20251127",51400,3908],["20251128",51700,3057],["20251201",50900,3119],["20251202",50900,2427],["20251203",51500,3409],["20251204",50500,8151],["20251205",50200,12230],["20251208",50100,4379],["20251209",50000,2331],["20251210",49950,4734],["20251211",50500,7620],["20251212",50200,4155],["20251215",50100,10169],["20251216",49800,7012],["20251217",50500,4489],["20251218",50800,6168],["20251219",51400,4261],["20251222",51300,4342],["20251223",51300,3226],["20251224",51600,3652],["20251226",51100,3133],["20251229",50800,3284],["20251230",50100,9200],["20260102",50200,8773],["20260105",50300,8192],["20260106",50100,5867],["20260107",50100,9063],["20260108",50000,6304],["20260109",49850,7585],["20260112",49450,7982],["20260113",49500,4041],["20260114",50200,3973],["20260115",50500,3120],["20260116",50000,7428],["20260119",51100,9536],["20260120",51700,7454],["20260121",50500,7951],["20260122",49850,8446],["20260123",50000,7445],["20260126",49900,6738],["20260127",48300,56580],["20260128",48100,16175],["20260129",48150,16174],["20260130",47850,10134],["20260202",47200,18663],["20260203",47900,4802],["20260204",48800,11729],["20260205",49900,27156],["20260206",48900,23099],["20260209",49300,6018],["20260210",51100,13269],["20260211",51000,3892],["20260212",51000,3795],["20260213",52500,15782],["20260219",51600,9166],["20260220",51000,6629],["20260223",51300,10734],["20260224",52300,17739],["20260225",52200,8348],["20260226",51100,9684],["20260227",50900,10113],["20260303",49400,17605],["20260304",46050,24541],["20260305",48650,15681],["20260306",49150,7135],["20260309",48100,11659],["20260310",48250,6245],["20260311",48750,7494],["20260312",51000,11001],["20260313",55900,76702],["20260316",55900,24726],["20260317",56200,16327],["20260318",55300,14740],["20260319",54700,11318],["20260320",54000,61614],["20260323",51700,10116],["20260324",52800,6310],["20260325",52500,5192],["20260326",50400,8302],["20260327",51000,6137],["20260330",49650,7387],["20260331",49600,10883],["20260401",51200,6089],["20260402",50800,11701],["20260403",50500,8544],["20260406",50500,6287],["20260407",50500,7504],["20260408",50700,8614],["20260409",52200,10663],["20260410",52200,8120],["20260413",52600,6917],["20260414",52300,6778],["20260415",52200,7213],["20260416",52400,8373],["20260417",52500,6093],["20260420",51900,6014],["20260421",51200,8056],["20260422",51900,5529],["20260423",51500,9073],["20260424",52100,9738],["20260427",52700,7962],["20260428",52800,7318],["20260429",52900,7186],["20260430",52600,7691],["20260504",51900,7922],["20260506",51000,11219],["20260507",49600,15590],["20260508",50000,7856],["20260511",49500,19648],["20260512",50200,22608],["20260513",50700,11655],["20260514",51300,10242],["20260515",50400,10268],["20260518",48400,16552],["20260519",47550,14398],["20260520",47050,17561],["20260521",47800,18512],["20260522",49350,10053],["20260526",48550,13299],["20260527",47100,14287],["20260528",48000,15071],["20260529",46450,16248],["20260601",45850,10134],["20260602",45300,14306],["20260604",45750,14394],["20260605",45350,23400],["20260608",43250,16902],["20260609",43850,32101],["20260610",42000,25671],["20260611",44600,16791],["20260612",43550,15563],["20260615",43050,12260],["20260616",44000,18456],["20260617",43050,16604],["20260618",43250,15806],["20260619",41700,14497],["20260622",40500,14224],["20260623",40950,33354],["20260624",40800,17910],["20260625",40400,14100],["20260626",40600,16563],["20260629",44800,21914],["20260630",44000,19573],["20260701",42550,4379],["20260702",43200,5900],["20260703",42600,7737],["20260706",42850,1364],["20260707",42900,3930],["20260708",42550,6778],["20260709",41050,6866],["20260710",42500,7695],["20260713",42750,9821],["20260714",42500,7172],["20260715",42000,3963],["20260716",42350,5622],["20260720",41300,2914],["20260721",40850,8572],["20260722",41050,694],["20260723",42150,1675],["20260724",43150,7843],["20260727",43000,3829],["20260728",41850,5077],["20260729",42500,8548],["20260730",43700,5700]],"detail_json":"https://aikstockdata.com/data/public/s/003920.json","page_url":"https://aikstockdata.com/s/003920.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."}}