{"schema_version":"1.0","@type":"Dataset","code":"005680","name_ko":"삼영전자","name":"삼영전자(005680) 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",11200,20365],["20250723",11310,25850],["20250724",11100,23338],["20250725",11080,9998],["20250728",10890,19574],["20250729",11100,18152],["20250730",11120,26702],["20250731",11150,4903],["20250801",10740,32378],["20250804",10810,10136],["20250805",10900,9636],["20250806",10890,8233],["20250807",10930,8974],["20250808",10900,9116],["20250811",10710,22118],["20250812",10700,11825],["20250813",10650,39744],["20250814",10680,40348],["20250818",10620,16884],["20250819",10540,32277],["20250820",10310,25126],["20250821",10320,10803],["20250822",10350,4582],["20250825",10360,11220],["20250826",10300,14030],["20250827",10160,22154],["20250828",10300,12542],["20250829",10380,9678],["20250901",10190,10930],["20250902",10250,6960],["20250903",10420,27349],["20250904",10580,20272],["20250905",10600,8602],["20250908",10600,12511],["20250909",10580,14285],["20250910",10560,37535],["20250911",10560,18145],["20250912",10920,140187],["20250915",10810,43306],["20250916",10700,50790],["20250917",10700,19013],["20250918",10820,16018],["20250919",10810,31643],["20250922",10830,22738],["20250923",10830,12772],["20250924",10600,23298],["20250925",10570,14008],["20250926",10390,32746],["20250929",10500,8862],["20250930",10650,13405],["20251001",10650,8511],["20251002",10780,27756],["20251010",10740,43393],["20251013",10540,51390],["20251014",10550,44261],["20251015",10540,30747],["20251016",10530,26549],["20251017",10780,77836],["20251020",10950,95121],["20251021",10840,30428],["20251022",10840,27571],["20251023",10830,20469],["20251024",10800,26933],["20251027",10830,28430],["20251028",10810,31045],["20251029",10800,20950],["20251030",10800,37643],["20251031",10700,52420],["20251103",10460,50629],["20251104",10520,40025],["20251105",10450,35961],["20251106",10310,22691],["20251107",10330,26379],["20251110",10530,37483],["20251111",10450,15990],["20251112",10550,23423],["20251113",10520,15797],["20251114",10300,19548],["20251117",10370,16774],["20251118",10150,31696],["20251119",10110,16321],["20251120",10210,15235],["20251121",10220,17584],["20251124",10190,9665],["20251125",10200,12914],["20251126",10370,10196],["20251127",10240,10008],["20251128",10340,10125],["20251201",10340,7698],["20251202",10390,21057],["20251203",10610,67741],["20251204",10650,50213],["20251205",10650,47769],["20251208",10640,27462],["20251209",10590,21177],["20251210",10450,20214],["20251211",10490,13758],["20251212",10810,67039],["20251215",10870,31177],["20251216",10720,11165],["20251217",10790,17240],["20251218",10760,22031],["20251219",10750,21965],["20251222",10650,23327],["20251223",10750,17198],["20251224",10740,10247],["20251226",10900,117437],["20251229",10490,40404],["20251230",10540,12523],["20260102",10400,37492],["20260105",10410,40482],["20260106",10410,18708],["20260107",10370,23456],["20260108",10170,27977],["20260109",10190,17424],["20260112",10160,17003],["20260113",10170,20422],["20260114",10240,16054],["20260115",10330,18348],["20260116",10210,11035],["20260119",10210,33801],["20260120",10360,39402],["20260121",10610,49107],["20260122",10940,74872],["20260123",11010,64320],["20260126",11050,41820],["20260127",11020,45130],["20260128",10960,39091],["20260129",11000,51780],["20260130",11360,82100],["20260202",11200,56505],["20260203",11880,150980],["20260204",11900,83882],["20260205",11760,86763],["20260206",11710,68635],["20260209",12030,79914],["20260210",11920,36110],["20260211",12030,53873],["20260212",12120,34495],["20260213",11840,55321],["20260219",12150,101652],["20260220",12100,48035],["20260223",12780,127680],["20260224",12840,66681],["20260225",12740,56109],["20260226",12900,52520],["20260227",12310,75931],["20260303",12050,82808],["20260304",11070,92426],["20260305",11770,70262],["20260306",11780,59490],["20260309",11340,58796],["20260310",11890,49458],["20260311",12200,65133],["20260312",12170,67223],["20260313",12720,104801],["20260316",12750,100624],["20260317",13500,391435],["20260318",14560,375941],["20260319",15400,329145],["20260320",15770,200024],["20260323",16650,218866],["20260324",16460,234652],["20260325",15800,276922],["20260326",15940,115373],["20260327",16010,157205],["20260330",15750,107460],["20260331",15180,95886],["20260401",15560,129682],["20260402",15570,95605],["20260403",15330,80468],["20260406",15130,70510],["20260407",14780,80380],["20260408",15270,50486],["20260409",14500,66220],["20260410",14520,54392],["20260413",14030,63687],["20260414",14490,72264],["20260415",15000,98091],["20260416",14850,53317],["20260417",15300,88000],["20260420",14950,38517],["20260421",15010,35331],["20260422",15060,37173],["20260423",15010,97147],["20260424",14850,82214],["20260427",14840,39148],["20260428",15130,98347],["20260429",16130,296801],["20260430",15360,96121],["20260504",15750,73551],["20260506",15400,118370],["20260507",15300,71853],["20260508",15450,42628],["20260511",14450,130359],["20260512",13980,127806],["20260513",14380,53713],["20260514",14100,49377],["20260515",13700,94191],["20260518",13200,80280],["20260519",12990,67241],["20260520",12740,64704],["20260521",12810,60213],["20260522",13940,55419],["20260526",16700,1636169],["20260527",15180,418019],["20260528",15150,233676],["20260529",14360,153188],["20260601",13530,119460],["20260602",13200,131929],["20260604",13500,66175],["20260605",13100,75257],["20260608",12160,118075],["20260609",12580,51233],["20260610",12570,53820],["20260611",13120,54263],["20260612",13320,39362],["20260615",13650,57514],["20260616",14100,51708],["20260617",13880,27280],["20260618",14790,184809],["20260619",14340,635455],["20260622",14580,154694],["20260623",13920,127617],["20260624",13870,76009],["20260625",14460,61859],["20260626",14370,62420],["20260629",14710,63414],["20260630",14990,72423],["20260701",16170,168256],["20260702",15500,106623],["20260703",15850,82180],["20260706",15180,165735],["20260707",15600,116188],["20260708",15630,136345],["20260709",14770,82741],["20260710",14710,72933],["20260713",14290,57098],["20260714",14030,95193],["20260715",14760,94330],["20260716",14150,44195],["20260720",13390,57966],["20260721",12990,50638],["20260722",13100,30712],["20260723",13380,28309],["20260724",13200,27775],["20260727",13020,21182],["20260728",12650,41172],["20260729",12360,70876],["20260730",12630,52973]],"detail_json":"https://aikstockdata.com/data/public/s/005680.json","page_url":"https://aikstockdata.com/s/005680.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."}}