{"schema_version":"1.0","@type":"Dataset","code":"006110","name_ko":"삼아알미늄","name":"삼아알미늄(006110) 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",21200,161644],["20250723",20850,110737],["20250724",20900,122387],["20250725",22750,856189],["20250728",27000,1669637],["20250729",30300,2167956],["20250730",28200,371855],["20250731",26950,345844],["20250801",24700,233036],["20250804",24600,210321],["20250805",26650,511679],["20250806",26900,233768],["20250807",25900,135541],["20250808",25700,110772],["20250811",26500,157546],["20250812",25900,82928],["20250813",26950,114166],["20250814",28250,200495],["20250818",25900,175897],["20250819",23850,169470],["20250820",23250,76589],["20250821",23400,52020],["20250822",23100,113237],["20250825",23550,44425],["20250826",23300,54280],["20250827",23350,35810],["20250828",22650,87207],["20250829",22350,35555],["20250901",21900,39920],["20250902",22200,27267],["20250903",22150,39975],["20250904",23000,128356],["20250905",22600,50584],["20250908",22600,45767],["20250909",22850,35305],["20250910",23100,47468],["20250911",22750,40202],["20250912",23000,67421],["20250915",22750,44145],["20250916",22650,26535],["20250917",23750,129860],["20250918",23850,65573],["20250919",23150,146156],["20250922",22450,78987],["20250923",22000,50529],["20250924",21400,60280],["20250925",21950,48703],["20250926",20900,48837],["20250929",20850,33983],["20250930",20300,30248],["20251001",20150,19209],["20251002",20500,25240],["20251010",19920,39969],["20251013",20500,29420],["20251014",22450,159903],["20251015",22600,71401],["20251016",23500,140082],["20251017",25400,405057],["20251020",25250,95788],["20251021",25250,186455],["20251022",26350,121775],["20251023",25900,120843],["20251024",27250,235569],["20251027",26500,153188],["20251028",26000,91985],["20251029",26200,58996],["20251030",24850,71483],["20251031",24050,43747],["20251103",24450,47094],["20251104",24550,41045],["20251105",23400,37540],["20251106",23350,35612],["20251107",22350,52599],["20251110",23250,28365],["20251111",23350,36020],["20251112",25750,354339],["20251113",26000,79055],["20251114",23950,104683],["20251117",25150,133328],["20251118",24100,71798],["20251119",23300,38927],["20251120",23700,25721],["20251121",22400,32918],["20251124",21950,24626],["20251125",21750,22404],["20251126",22750,19728],["20251127",22500,21144],["20251128",23850,49287],["20251201",24550,47368],["20251202",25000,53440],["20251203",24650,24456],["20251204",24200,28378],["20251205",24250,23819],["20251208",25550,107115],["20251209",25300,73007],["20251210",27300,390007],["20251211",26200,241128],["20251212",25750,114755],["20251215",27300,170360],["20251216",25350,98312],["20251217",25450,63492],["20251218",24300,48613],["20251219",24250,50123],["20251222",25350,49364],["20251223",24550,37218],["20251224",24700,22409],["20251226",24950,597393],["20251229",25000,116121],["20251230",23800,78433],["20260102",22950,79481],["20260105",23500,57269],["20260106",24000,58339],["20260107",23300,51313],["20260108",22900,35958],["20260109",23100,32921],["20260112",23300,39286],["20260113",24300,59445],["20260114",23750,45118],["20260115",23900,43795],["20260116",23250,46089],["20260119",24000,65856],["20260120",24800,116694],["20260121",23950,68959],["20260122",25900,269163],["20260123",25700,133831],["20260126",29000,419256],["20260127",28250,181949],["20260128",29400,270382],["20260129",31100,317073],["20260130",34200,753759],["20260202",30350,248450],["20260203",29500,263585],["20260204",30450,127601],["20260205",28850,94491],["20260206",28000,96951],["20260209",29900,104832],["20260210",29000,70548],["20260211",28800,42994],["20260212",29650,61358],["20260213",29700,97789],["20260219",31050,116803],["20260220",32000,147244],["20260223",31900,130451],["20260224",32750,102977],["20260225",32400,95775],["20260226",31400,104635],["20260227",31150,81147],["20260303",29400,229937],["20260304",24700,199158],["20260305",30350,402122],["20260306",31850,327001],["20260309",30800,355384],["20260310",30200,138424],["20260311",29650,95899],["20260312",31500,191315],["20260313",33850,680009],["20260316",36450,814689],["20260317",35250,306984],["20260318",33300,177864],["20260319",34500,438312],["20260320",32600,161592],["20260323",29300,130147],["20260324",29150,92936],["20260325",29950,64372],["20260326",29100,64062],["20260327",28850,66310],["20260330",30950,336386],["20260331",40200,3808534],["20260401",34400,1070095],["20260402",34150,2362302],["20260403",36000,910352],["20260406",38000,2420356],["20260407",36150,719382],["20260408",42200,2013359],["20260409",49000,1882469],["20260410",55200,1432093],["20260413",59700,1105444],["20260414",56600,541681],["20260415",52400,859223],["20260416",51800,291635],["20260417",53000,319127],["20260420",56300,810298],["20260421",58500,750915],["20260422",71300,2193860],["20260423",66800,679453],["20260424",70000,517691],["20260427",68800,300051],["20260428",72500,533580],["20260429",72600,275414],["20260430",68800,472962],["20260504",66800,270747],["20260506",65700,363624],["20260507",70600,268308],["20260508",72900,333612],["20260511",79300,453983],["20260512",79300,440302],["20260513",81100,523225],["20260514",96300,926904],["20260515",84300,382065],["20260518",84200,185553],["20260519",90900,395546],["20260520",83100,188167],["20260521",83100,175216],["20260522",96400,451858],["20260526",91000,312124],["20260527",81900,266063],["20260528",86900,300757],["20260529",72800,305709],["20260601",75500,340978],["20260602",79200,605337],["20260604",81600,174218],["20260605",71900,173606],["20260608",63000,359798],["20260609",61600,577428],["20260610",61100,213411],["20260611",60000,219358],["20260612",59700,164462],["20260615",59300,124663],["20260616",54400,467617],["20260617",56000,272889],["20260618",54700,106003],["20260619",50900,278170],["20260622",49650,234617],["20260623",43900,135003],["20260624",43150,87961],["20260625",40450,104857],["20260626",37900,239783],["20260629",44150,246339],["20260630",41750,90662],["20260701",42700,80375],["20260702",38900,76902],["20260703",38850,63733],["20260706",37500,31626],["20260707",36500,95501],["20260708",33850,78290],["20260709",33400,152739],["20260710",37400,119053],["20260713",38900,269418],["20260714",33750,380863],["20260715",34950,143923],["20260716",35800,172781],["20260720",31750,239523],["20260721",30600,135862],["20260722",31700,149519],["20260723",36400,242366],["20260724",34150,190188],["20260727",32400,93044],["20260728",29900,130979],["20260729",27000,161681],["20260730",27900,335530]],"detail_json":"https://aikstockdata.com/data/public/s/006110.json","page_url":"https://aikstockdata.com/s/006110.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."}}