{"schema_version":"1.0","@type":"Dataset","code":"004100","name_ko":"태양금속","name":"태양금속(004100) 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",2530,654706],["20250723",2570,226864],["20250724",2405,1915978],["20250725",2360,601572],["20250728",2320,328053],["20250729",2320,193252],["20250730",2285,234340],["20250731",2325,153513],["20250801",2255,249931],["20250804",2295,156851],["20250805",2310,100444],["20250806",2310,79113],["20250807",2315,114797],["20250808",2310,148643],["20250811",2295,129287],["20250812",2330,157315],["20250813",2375,228172],["20250814",2350,148062],["20250818",2305,187199],["20250819",2275,182964],["20250820",2245,133227],["20250821",2270,123338],["20250822",2225,296935],["20250825",2230,242959],["20250826",2265,190879],["20250827",2180,412543],["20250828",2180,144086],["20250829",2150,131476],["20250901",2095,290617],["20250902",2085,110134],["20250903",2080,104936],["20250904",2090,58797],["20250905",2070,139039],["20250908",2130,202016],["20250909",2120,96352],["20250910",2170,97481],["20250911",2250,240632],["20250912",2250,156231],["20250915",2240,131112],["20250916",2200,121499],["20250917",2180,107894],["20250918",2205,109515],["20250919",2160,151502],["20250922",2120,134767],["20250923",2115,110036],["20250924",2080,300430],["20250925",2070,110280],["20250926",2070,153025],["20250929",2065,76158],["20250930",2055,88518],["20251001",2055,4572095],["20251002",2120,437247],["20251010",2120,327940],["20251013",2090,243226],["20251014",2100,164461],["20251015",2170,330036],["20251016",2150,163958],["20251017",2090,145477],["20251020",2090,100744],["20251021",2125,178241],["20251022",2135,93526],["20251023",2160,186523],["20251024",2180,273299],["20251027",2205,342760],["20251028",2170,217035],["20251029",2115,163760],["20251030",2075,401152],["20251031",2050,153739],["20251103",1966,711542],["20251104",1975,221421],["20251105",2035,341883],["20251106",2090,198493],["20251107",2105,239050],["20251110",2170,294068],["20251111",2180,207185],["20251112",2240,625975],["20251113",2235,281710],["20251114",2200,220533],["20251117",2295,377843],["20251118",2290,327577],["20251119",2315,480462],["20251120",2415,626917],["20251121",2415,414335],["20251124",2415,359591],["20251125",2320,434249],["20251126",2365,152365],["20251127",2430,308793],["20251128",2420,188713],["20251201",2445,361028],["20251202",2490,310728],["20251203",2450,251784],["20251204",2470,320957],["20251205",2590,622407],["20251208",2570,355460],["20251209",2530,229855],["20251210",2505,208449],["20251211",2450,411885],["20251212",2590,240075],["20251215",2595,375904],["20251216",2505,387496],["20251217",2380,586909],["20251218",2410,143082],["20251219",2405,162900],["20251222",2400,273272],["20251223",2350,204391],["20251224",2375,120845],["20251226",2370,134316],["20251229",2370,226148],["20251230",2320,139166],["20260102",2315,166263],["20260105",2250,497138],["20260106",2180,576260],["20260107",2135,280027],["20260108",2065,311030],["20260109",2125,266865],["20260112",2165,310784],["20260113",2160,163213],["20260114",2200,1253303],["20260115",2320,723841],["20260116",2200,707761],["20260119",2235,838648],["20260120",2270,398270],["20260121",2230,308160],["20260122",2245,236059],["20260123",2250,205414],["20260126",2290,388466],["20260127",2245,367453],["20260128",2280,516596],["20260129",2300,1994606],["20260130",2290,613367],["20260202",2395,1354143],["20260203",2465,826502],["20260204",2500,497873],["20260205",2435,387809],["20260206",2360,362624],["20260209",2330,759798],["20260210",2420,398414],["20260211",2465,606393],["20260212",2495,261748],["20260213",2500,281057],["20260219",2710,1254202],["20260220",2600,1071475],["20260223",3065,3919792],["20260224",3050,1317049],["20260225",3050,905885],["20260226",3025,1044577],["20260227",2845,1446121],["20260303",2850,1078262],["20260304",2605,1877983],["20260305",2795,614919],["20260306",2845,526490],["20260309",2750,567450],["20260310",2800,572461],["20260311",2990,941836],["20260312",3015,543562],["20260313",3125,1093889],["20260316",3070,792368],["20260317",2995,509509],["20260318",3015,324015],["20260319",3030,322565],["20260320",3085,370296],["20260323",3050,573191],["20260324",3160,1167745],["20260325",3120,566713],["20260326",3085,359439],["20260327",3095,589238],["20260330",3140,525304],["20260331",3015,945749],["20260401",2900,1453963],["20260402",2865,681730],["20260403",2915,272181],["20260406",2885,398886],["20260407",2840,380361],["20260408",2965,833453],["20260409",2995,427118],["20260410",3345,2813388],["20260413",3325,877749],["20260414",3475,1511880],["20260415",3300,1347184],["20260416",3455,918601],["20260417",3525,707261],["20260420",3500,462165],["20260421",3540,605469],["20260422",3640,570454],["20260423",3600,625457],["20260424",3640,613562],["20260427",3390,1657713],["20260428",3400,528759],["20260429",3350,315317],["20260430",3235,856347],["20260504",3410,1703951],["20260506",3200,1121609],["20260507",3160,730023],["20260508",2930,1258470],["20260511",2875,773769],["20260512",2780,1252647],["20260513",2645,1113616],["20260514",2715,583838],["20260515",2740,579958],["20260518",2730,527696],["20260519",2720,461455],["20260520",2665,550178],["20260521",2990,2373355],["20260522",2985,834620],["20260526",2985,1708779],["20260527",2910,778700],["20260528",2915,735939],["20260529",2700,1269995],["20260601",2730,594386],["20260602",2805,1091713],["20260604",2590,2226067],["20260605",2410,818913],["20260608",2835,5063290],["20260609",3065,4383500],["20260610",2915,1617248],["20260611",3030,1064078],["20260612",3130,1441865],["20260615",3040,678671],["20260616",3000,498303],["20260617",3080,655683],["20260618",2985,627984],["20260619",2915,986507],["20260622",2820,452535],["20260623",2660,585608],["20260624",2685,282469],["20260625",2530,477949],["20260626",2440,440802],["20260629",2495,359149],["20260630",2395,449619],["20260701",2420,328577],["20260702",2420,360923],["20260703",2450,242885],["20260706",2420,202209],["20260707",2355,316114],["20260708",2300,380650],["20260709",2330,205531],["20260710",2360,183212],["20260713",2280,223049],["20260714",2275,226496],["20260715",2380,183572],["20260716",2395,351429],["20260720",2445,305676],["20260721",2540,414802],["20260722",2605,1541417],["20260723",2405,1017042],["20260724",2365,406230],["20260727",2395,173754],["20260728",2265,491334],["20260729",2190,455665],["20260730",2175,364744]],"detail_json":"https://aikstockdata.com/data/public/s/004100.json","page_url":"https://aikstockdata.com/s/004100.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."}}