{"schema_version":"1.0","@type":"Dataset","code":"004690","name_ko":"삼천리","name":"삼천리(004690) 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",150100,23054],["20250723",148100,34519],["20250724",144800,23592],["20250725",145500,18180],["20250728",141400,34635],["20250729",141100,14755],["20250730",139500,27892],["20250731",138200,26659],["20250801",131900,37381],["20250804",135500,15618],["20250805",136700,11468],["20250806",138800,14824],["20250807",139300,8931],["20250808",137200,12237],["20250811",135100,14828],["20250812",134200,11571],["20250813",133400,9042],["20250814",134700,8228],["20250818",133600,5979],["20250819",130500,10012],["20250820",128200,15705],["20250821",129000,12952],["20250822",128800,7097],["20250825",130600,6585],["20250826",127400,8531],["20250827",124500,16540],["20250828",127500,13112],["20250829",127400,6112],["20250901",128200,11750],["20250902",126800,13096],["20250903",127600,4065],["20250904",128100,4625],["20250905",128700,3959],["20250908",128700,7009],["20250909",131000,8830],["20250910",133100,10098],["20250911",132100,15174],["20250912",133500,9717],["20250915",135700,14487],["20250916",135900,8814],["20250917",134100,16650],["20250918",133100,8740],["20250919",131800,10836],["20250922",132700,6167],["20250923",130400,9988],["20250924",127300,12040],["20250925",125500,6261],["20250926",123500,10545],["20250929",124000,8492],["20250930",124400,7306],["20251001",124000,3939],["20251002",125200,6538],["20251010",123800,8546],["20251013",124000,8217],["20251014",124400,8703],["20251015",127000,4618],["20251016",126000,7119],["20251017",126000,8023],["20251020",128000,6026],["20251021",127200,13451],["20251022",129900,8100],["20251023",128800,8333],["20251024",130000,7753],["20251027",128000,12493],["20251028",126400,20977],["20251029",126100,10569],["20251030",125300,9373],["20251031",123200,11031],["20251103",121300,7651],["20251104",120800,7926],["20251105",119900,17700],["20251106",123500,12518],["20251107",123000,10577],["20251110",134200,30647],["20251111",132500,11710],["20251112",133500,13796],["20251113",137000,19478],["20251114",132600,15738],["20251117",132800,19472],["20251118",131000,16516],["20251119",130400,12429],["20251120",130800,7323],["20251121",127400,14828],["20251124",123800,9604],["20251125",122500,11876],["20251126",122800,9333],["20251127",120700,21171],["20251128",121300,5634],["20251201",121100,9008],["20251202",121700,4950],["20251203",130000,21973],["20251204",129800,13489],["20251205",127800,7679],["20251208",126300,13964],["20251209",125900,5853],["20251210",124500,6055],["20251211",129400,18491],["20251212",133300,15952],["20251215",132600,11195],["20251216",131000,7728],["20251217",132200,6496],["20251218",130000,8747],["20251219",130000,9354],["20251222",131100,5403],["20251223",132700,10335],["20251224",132000,6567],["20251226",130100,10107],["20251229",129500,12268],["20251230",128500,6149],["20260102",125500,14357],["20260105",124400,15437],["20260106",124000,12715],["20260107",121000,22054],["20260108",119200,13050],["20260109",119600,7115],["20260112",120400,6965],["20260113",121000,11862],["20260114",121300,9023],["20260115",122600,6922],["20260116",124300,11969],["20260119",123000,8999],["20260120",126400,17461],["20260121",124500,16673],["20260122",126800,13437],["20260123",131900,23292],["20260126",132400,18011],["20260127",131300,12564],["20260128",130400,12880],["20260129",138000,46409],["20260130",143600,37260],["20260202",138500,32751],["20260203",140400,25839],["20260204",143300,19170],["20260205",144800,21725],["20260206",139500,16862],["20260209",143700,14639],["20260210",148100,23026],["20260211",149700,23625],["20260212",150900,16931],["20260213",155100,30304],["20260219",155300,16321],["20260220",157800,15898],["20260223",157200,16511],["20260224",153500,21475],["20260225",153600,12692],["20260226",154400,16031],["20260227",152500,25874],["20260303",147400,39316],["20260304",132000,51198],["20260305",136200,17560],["20260306",137900,33241],["20260309",131900,15289],["20260310",136400,12009],["20260311",136500,18037],["20260312",140700,19806],["20260313",139700,20148],["20260316",140000,12858],["20260317",142300,13327],["20260318",143400,16545],["20260319",146000,27809],["20260320",154400,38566],["20260323",150000,27704],["20260324",150600,19515],["20260325",153000,13057],["20260326",149500,17273],["20260327",147200,17080],["20260330",143000,10158],["20260331",139000,17088],["20260401",141100,12360],["20260402",136900,18436],["20260403",137400,8375],["20260406",135600,6155],["20260407",135300,8770],["20260408",137900,27460],["20260409",135600,11375],["20260410",133000,37114],["20260413",130800,11911],["20260414",132000,13160],["20260415",134100,21034],["20260416",137500,16480],["20260417",138000,17743],["20260420",137500,15224],["20260421",137500,11978],["20260422",136100,10950],["20260423",139700,25388],["20260424",144000,28938],["20260427",143300,14858],["20260428",145200,9954],["20260429",147800,16228],["20260430",147600,19363],["20260504",148500,14343],["20260506",148000,17948],["20260507",147200,13011],["20260508",145400,15103],["20260511",144500,21970],["20260512",141200,24444],["20260513",136600,20288],["20260514",136800,10193],["20260515",136500,19675],["20260518",132000,10039],["20260519",127200,13449],["20260520",123200,14225],["20260521",125400,11882],["20260522",127700,6794],["20260526",125800,22257],["20260527",124700,30448],["20260528",125700,18195],["20260529",124600,6993],["20260601",120400,20936],["20260602",119900,10879],["20260604",120000,13949],["20260605",121000,9103],["20260608",117200,16660],["20260609",119900,9533],["20260610",117100,11760],["20260611",120000,10617],["20260612",122100,16333],["20260615",124600,21409],["20260616",126100,12165],["20260617",123800,11757],["20260618",122400,9542],["20260619",115200,24927],["20260622",115500,5270],["20260623",113400,13815],["20260624",112500,12992],["20260625",112300,12578],["20260626",109900,19809],["20260629",116900,19950],["20260630",114000,8671],["20260701",117100,6032],["20260702",117000,2677],["20260703",118300,4894],["20260706",117700,3214],["20260707",118200,11913],["20260708",114300,10711],["20260709",114100,9063],["20260710",113400,20396],["20260713",112100,14688],["20260714",113800,15796],["20260715",113800,9032],["20260716",114400,7573],["20260720",111100,6291],["20260721",111900,6957],["20260722",113900,8033],["20260723",116400,7289],["20260724",119200,12483],["20260727",118000,6150],["20260728",114900,8858],["20260729",111200,12654],["20260730",116300,10694]],"detail_json":"https://aikstockdata.com/data/public/s/004690.json","page_url":"https://aikstockdata.com/s/004690.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."}}