{"schema_version":"1.0","@type":"Dataset","code":"005610","name_ko":"삼립","name":"삼립(005610) 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",57100,5625],["20250723",56500,4997],["20250724",56300,7668],["20250725",56100,4924],["20250728",55700,10974],["20250729",55100,16785],["20250730",54800,8161],["20250731",54900,9232],["20250801",54000,13001],["20250804",54100,4307],["20250805",54000,6035],["20250806",55100,6189],["20250807",55000,3924],["20250808",55000,4056],["20250811",55100,6887],["20250812",55100,4528],["20250813",53800,7491],["20250814",54100,3023],["20250818",53800,10989],["20250819",52500,14267],["20250820",52100,5257],["20250821",52900,4659],["20250822",52800,3774],["20250825",53100,2580],["20250826",53200,4405],["20250827",54000,8486],["20250828",53900,3765],["20250829",53700,7256],["20250901",53500,10491],["20250902",53900,3786],["20250903",54500,4847],["20250904",54700,4072],["20250905",53900,3107],["20250908",54000,4142],["20250909",54500,5565],["20250910",54900,9510],["20250911",55600,6830],["20250912",55800,20730],["20250915",55800,14952],["20250916",56000,10854],["20250917",56100,9508],["20250918",55700,5507],["20250919",55400,3485],["20250922",54700,6700],["20250923",54200,7137],["20250924",53600,5944],["20250925",53300,5813],["20250926",52500,9334],["20250929",52400,6038],["20250930",52600,2859],["20251001",52200,5109],["20251002",51600,9912],["20251010",50900,12549],["20251013",50700,6951],["20251014",51000,5597],["20251015",51300,2515],["20251016",51600,5200],["20251017",51400,5547],["20251020",51900,3674],["20251021",52200,7409],["20251022",52500,7866],["20251023",52200,6259],["20251024",52100,5974],["20251027",51800,7598],["20251028",52200,3888],["20251029",51900,7406],["20251030",52200,5531],["20251031",52000,6317],["20251103",51200,5869],["20251104",51100,6169],["20251105",50300,13118],["20251106",50900,4375],["20251107",51300,3237],["20251110",51600,4787],["20251111",51600,5419],["20251112",51900,10335],["20251113",51500,4513],["20251114",51700,6587],["20251117",50500,9615],["20251118",50300,3889],["20251119",51200,7559],["20251120",50900,4208],["20251121",51000,6252],["20251124",50500,2444],["20251125",50300,4647],["20251126",50400,6463],["20251127",50500,8242],["20251128",52100,11299],["20251201",52400,7842],["20251202",52400,5589],["20251203",52800,4190],["20251204",54800,15985],["20251205",53800,5509],["20251208",53300,2247],["20251209",54500,4576],["20251210",54800,6352],["20251211",55400,11020],["20251212",55600,11218],["20251215",54900,17509],["20251216",54600,15008],["20251217",54300,5377],["20251218",53700,7914],["20251219",53500,4611],["20251222",53700,2127],["20251223",53000,6213],["20251224",53200,3127],["20251226",53400,7611],["20251229",52500,7088],["20251230",51900,17474],["20260102",51600,5462],["20260105",51500,5111],["20260106",51200,7352],["20260107",51900,6639],["20260108",51000,8208],["20260109",51200,4185],["20260112",51300,2651],["20260113",51300,11336],["20260114",51000,14483],["20260115",51000,10145],["20260116",50800,12189],["20260119",50600,12157],["20260120",50800,8661],["20260121",50000,10005],["20260122",50400,8426],["20260123",50900,7751],["20260126",50500,11594],["20260127",50800,6076],["20260128",50600,9264],["20260129",50600,12077],["20260130",50500,11333],["20260202",50200,8255],["20260203",50300,6976],["20260204",49900,20363],["20260205",50600,11045],["20260206",49950,20147],["20260209",50500,9333],["20260210",51400,10424],["20260211",51500,5143],["20260212",52000,6281],["20260213",51500,5506],["20260219",51400,6588],["20260220",51100,9574],["20260223",52100,9681],["20260224",51900,15887],["20260225",52400,10817],["20260226",53800,23554],["20260227",53700,15640],["20260303",52800,17310],["20260304",49450,19973],["20260305",50900,8269],["20260306",50900,6556],["20260309",49600,10666],["20260310",50100,3390],["20260311",50700,9733],["20260312",51800,3115],["20260313",51600,3527],["20260316",52400,10288],["20260317",52500,4084],["20260318",52300,5253],["20260319",51300,5923],["20260320",52000,3991],["20260323",50200,7498],["20260324",50700,4343],["20260325",51000,2194],["20260326",50400,4424],["20260327",50800,6522],["20260330",49750,5941],["20260331",49500,3404],["20260401",50000,2215],["20260402",49150,5039],["20260403",49400,1508],["20260406",49250,2325],["20260407",49200,2516],["20260408",49500,5025],["20260409",49600,2440],["20260410",50100,2952],["20260413",50200,2215],["20260414",49950,3699],["20260415",49800,5355],["20260416",49850,5425],["20260417",49950,2791],["20260420",49950,4294],["20260421",49900,6602],["20260422",49900,2657],["20260423",49850,3156],["20260424",49850,2196],["20260427",49700,4163],["20260428",49600,7020],["20260429",49700,3257],["20260430",49700,4484],["20260504",49500,8081],["20260506",48050,20391],["20260507",47450,12193],["20260508",47750,5559],["20260511",47150,12784],["20260512",46550,7981],["20260513",45300,13884],["20260514",46650,5379],["20260515",46800,6287],["20260518",45700,9210],["20260519",45800,3879],["20260520",44250,7154],["20260521",43950,5143],["20260522",44700,5495],["20260526",44050,7930],["20260527",42650,9629],["20260528",42700,11070],["20260529",42250,3778],["20260601",42200,6852],["20260602",42100,5540],["20260604",41200,4178],["20260605",40800,7928],["20260608",39500,8018],["20260609",40600,8383],["20260610",39700,6708],["20260611",40400,5858],["20260612",40800,3490],["20260615",41400,3775],["20260616",40850,3937],["20260617",40950,2193],["20260618",39900,5691],["20260619",38650,16066],["20260622",38250,4623],["20260623",36500,8295],["20260624",35750,22311],["20260625",36050,7834],["20260626",36600,10162],["20260629",39300,11209],["20260630",37400,3109],["20260701",37950,5920],["20260702",39050,5752],["20260703",39150,2970],["20260706",40000,3681],["20260707",40750,8602],["20260708",40750,12917],["20260709",38950,14394],["20260710",38600,11818],["20260713",37850,8201],["20260714",37550,5167],["20260715",37150,2701],["20260716",37250,1753],["20260720",36900,3239],["20260721",36750,616],["20260722",36700,756],["20260723",37600,1724],["20260724",38550,2996],["20260727",39700,5610],["20260728",39050,3096],["20260729",38250,8814],["20260730",39000,3326]],"detail_json":"https://aikstockdata.com/data/public/s/005610.json","page_url":"https://aikstockdata.com/s/005610.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."}}