{"schema_version":"1.0","@type":"Dataset","code":"003960","name_ko":"사조대림","name":"사조대림(003960) 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",42300,17062],["20250723",42750,25555],["20250724",41650,29106],["20250725",41900,14897],["20250728",41100,28658],["20250729",40700,9907],["20250730",40550,12115],["20250731",41300,15330],["20250801",40200,296691],["20250804",40750,25730],["20250805",40500,27077],["20250806",40950,21331],["20250807",41900,29363],["20250808",41450,16179],["20250811",41900,23256],["20250812",41850,21592],["20250813",41800,38630],["20250814",42050,12064],["20250818",40800,19656],["20250819",40550,18799],["20250820",40950,27395],["20250821",40900,7007],["20250822",41050,12038],["20250825",41600,9831],["20250826",41400,9011],["20250827",41050,6583],["20250828",42300,19027],["20250829",41600,7878],["20250901",41750,11706],["20250902",42150,9243],["20250903",41650,5140],["20250904",41800,3753],["20250905",42000,6593],["20250908",41200,13435],["20250909",41200,17786],["20250910",41200,10971],["20250911",40800,11415],["20250912",42150,81272],["20250915",42400,9872],["20250916",42300,15757],["20250917",41250,21296],["20250918",41450,11668],["20250919",40700,14230],["20250922",40600,9885],["20250923",40100,26389],["20250924",40000,26340],["20250925",39550,11019],["20250926",39850,16748],["20250929",39450,5317],["20250930",39350,6092],["20251001",38850,27373],["20251002",39000,12199],["20251010",38500,22676],["20251013",37750,11051],["20251014",37300,10705],["20251015",38700,102092],["20251016",38250,23757],["20251017",37700,23449],["20251020",41450,101600],["20251021",40000,27616],["20251022",41100,36690],["20251023",39650,19723],["20251024",39800,15831],["20251027",39100,23940],["20251028",39000,11406],["20251029",38650,10112],["20251030",37900,32037],["20251031",37650,8464],["20251103",37200,15801],["20251104",36850,17618],["20251105",36000,22964],["20251106",36800,16060],["20251107",36850,16716],["20251110",37650,7709],["20251111",37200,6185],["20251112",37500,7417],["20251113",37500,8530],["20251114",37500,6739],["20251117",37300,4876],["20251118",36550,5109],["20251119",37150,35342],["20251120",37600,7883],["20251121",37950,21679],["20251124",37700,5581],["20251125",37350,8081],["20251126",37600,11934],["20251127",37050,4598],["20251128",37600,9673],["20251201",37600,4746],["20251202",38450,15219],["20251203",38400,7099],["20251204",37800,3207],["20251205",37450,5101],["20251208",37100,4979],["20251209",37050,3058],["20251210",37150,4900],["20251211",37900,14717],["20251212",38250,6308],["20251215",38750,21670],["20251216",37850,18416],["20251217",38000,5797],["20251218",38000,10347],["20251219",37850,2113],["20251222",37900,4750],["20251223",37700,2922],["20251224",37650,2776],["20251226",37650,3420],["20251229",37400,3466],["20251230",37250,5498],["20260102",37100,8856],["20260105",36450,10887],["20260106",36550,9098],["20260107",36150,8821],["20260108",36050,16000],["20260109",36100,12249],["20260112",35500,13130],["20260113",35850,8042],["20260114",36850,13499],["20260115",36500,5509],["20260116",36400,12831],["20260119",35900,7002],["20260120",35750,13716],["20260121",35350,14625],["20260122",35350,7557],["20260123",35900,9227],["20260126",35900,7767],["20260127",35900,8852],["20260128",35800,12923],["20260129",36250,20510],["20260130",36350,14131],["20260202",35300,18972],["20260203",36200,6860],["20260204",37450,28148],["20260205",37000,12590],["20260206",36750,9367],["20260209",37200,10291],["20260210",37550,23903],["20260211",37800,17214],["20260212",38600,14516],["20260213",38550,17781],["20260219",38400,16323],["20260220",38450,6348],["20260223",39050,16928],["20260224",38600,7776],["20260225",38350,9539],["20260226",37650,16044],["20260227",37100,10643],["20260303",35700,29422],["20260304",32850,32476],["20260305",34300,17954],["20260306",33700,7837],["20260309",32100,13524],["20260310",33300,7775],["20260311",34550,7560],["20260312",34800,2429],["20260313",33300,30584],["20260316",32450,14850],["20260317",33250,6498],["20260318",33400,5646],["20260319",33100,2868],["20260320",34000,4151],["20260323",32500,6310],["20260324",33100,3592],["20260325",33200,4660],["20260326",32800,7838],["20260327",32550,11911],["20260330",31600,8120],["20260331",31250,8054],["20260401",32250,6131],["20260402",31300,7477],["20260403",31600,2288],["20260406",31500,1701],["20260407",31450,1779],["20260408",32000,3101],["20260409",32100,10530],["20260410",32650,2868],["20260413",32650,3889],["20260414",32600,3030],["20260415",32700,10051],["20260416",33500,4783],["20260417",33550,3640],["20260420",33100,4851],["20260421",33050,4319],["20260422",32950,3400],["20260423",32900,7915],["20260424",33050,4695],["20260427",33000,2883],["20260428",33000,5550],["20260429",33000,4848],["20260430",32750,7738],["20260504",32250,26335],["20260506",31800,17439],["20260507",31450,9974],["20260508",31700,4341],["20260511",31050,13042],["20260512",29850,21253],["20260513",29350,17879],["20260514",30650,9301],["20260515",30350,7956],["20260518",30300,8421],["20260519",29900,6977],["20260520",29000,13005],["20260521",28500,14146],["20260522",30000,4580],["20260526",29450,8394],["20260527",28400,8055],["20260528",28550,18695],["20260529",27950,5264],["20260601",27100,15887],["20260602",26600,3968],["20260604",26450,4836],["20260605",26600,4281],["20260608",25000,6291],["20260609",26050,7469],["20260610",25400,6339],["20260611",25050,8722],["20260612",25750,5440],["20260615",26550,7178],["20260616",27000,7762],["20260617",27100,2657],["20260618",26750,9127],["20260619",27700,36485],["20260622",26850,5167],["20260623",26650,10267],["20260624",25900,4546],["20260625",25850,7406],["20260626",25800,13283],["20260629",27250,7278],["20260630",27400,2187],["20260701",28100,5222],["20260702",29150,12258],["20260703",29150,11213],["20260706",29950,12167],["20260707",30050,9402],["20260708",29400,6695],["20260709",29500,6647],["20260710",29850,22062],["20260713",28800,17853],["20260714",29150,17661],["20260715",29600,3249],["20260716",29600,3547],["20260720",29400,11378],["20260721",29550,3742],["20260722",29650,8081],["20260723",30050,3859],["20260724",30000,3603],["20260727",30250,3509],["20260728",29450,7364],["20260729",29050,17305],["20260730",29050,8790]],"detail_json":"https://aikstockdata.com/data/public/s/003960.json","page_url":"https://aikstockdata.com/s/003960.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."}}