{"schema_version":"1.0","@type":"Dataset","code":"007160","name_ko":"사조산업","name":"사조산업(007160) 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",53200,12459],["20250723",51100,12152],["20250724",48750,26368],["20250725",49050,7604],["20250728",47250,14663],["20250729",46800,16070],["20250730",47000,11305],["20250731",47500,5870],["20250801",46000,12545],["20250804",46400,7556],["20250805",46450,7005],["20250806",46750,4150],["20250807",46900,9601],["20250808",46700,5883],["20250811",46600,3626],["20250812",46000,4386],["20250813",46000,5517],["20250814",47000,13425],["20250818",48200,14458],["20250819",46300,11750],["20250820",45800,8781],["20250821",45800,7414],["20250822",46800,5409],["20250825",49000,12874],["20250826",48300,7029],["20250827",48350,3368],["20250828",52100,22265],["20250829",51900,10897],["20250901",52500,22411],["20250902",51900,6526],["20250903",50200,7089],["20250904",50200,7287],["20250905",51300,6495],["20250908",49500,15124],["20250909",49350,11934],["20250910",51500,13850],["20250911",50700,5046],["20250912",51200,7712],["20250915",53800,19765],["20250916",52300,19122],["20250917",51100,8382],["20250918",51200,4777],["20250919",49950,6093],["20250922",49750,6275],["20250923",48950,10660],["20250924",48650,3238],["20250925",48200,2522],["20250926",47050,9104],["20250929",47900,3685],["20250930",47750,2410],["20251001",47650,3223],["20251002",47900,3981],["20251010",47000,7129],["20251013",45950,7713],["20251014",45050,10172],["20251015",46350,4950],["20251016",45650,8422],["20251017",45050,5987],["20251020",47300,9599],["20251021",46500,4487],["20251022",47950,5706],["20251023",48700,6974],["20251024",50100,23660],["20251027",50700,8159],["20251028",50100,9615],["20251029",49050,11921],["20251030",48250,8807],["20251031",48300,5910],["20251103",47500,8227],["20251104",47300,7455],["20251105",47500,15375],["20251106",49350,4822],["20251107",47700,5864],["20251110",49900,12125],["20251111",48600,5318],["20251112",49650,3513],["20251113",48600,7370],["20251114",49150,12410],["20251117",50700,12959],["20251118",48900,23107],["20251119",49050,22727],["20251120",50200,14775],["20251121",53800,52022],["20251124",49750,32208],["20251125",48550,14067],["20251126",49150,4429],["20251127",49650,4665],["20251128",52600,21160],["20251201",52400,10211],["20251202",52300,5732],["20251203",59000,101764],["20251204",56500,54901],["20251205",54600,17409],["20251208",53800,16468],["20251209",53200,8305],["20251210",55600,20234],["20251211",60800,78824],["20251212",60800,67581],["20251215",61400,29767],["20251216",58500,22153],["20251217",59900,13159],["20251218",59300,14080],["20251219",58900,9929],["20251222",60100,16615],["20251223",58200,10125],["20251224",57800,9286],["20251226",56500,13076],["20251229",55100,6370],["20251230",54100,8936],["20260102",55500,13973],["20260105",55500,7429],["20260106",54500,8337],["20260107",54200,9600],["20260108",55000,13369],["20260109",55700,6785],["20260112",54700,9971],["20260113",53000,7506],["20260114",54900,10668],["20260115",53800,7604],["20260116",54200,9851],["20260119",55400,18517],["20260120",55100,6197],["20260121",55300,7820],["20260122",55900,11755],["20260123",58300,21378],["20260126",58100,8173],["20260127",61400,43049],["20260128",59900,28630],["20260129",57500,102399],["20260130",58400,35545],["20260202",59000,12972],["20260203",64500,42845],["20260204",72200,96616],["20260205",68000,50519],["20260206",65400,25657],["20260209",64300,16044],["20260210",64000,18431],["20260211",64300,8431],["20260212",64100,16976],["20260213",63800,15359],["20260219",63800,13721],["20260220",63700,13518],["20260223",65000,10790],["20260224",65400,22168],["20260225",65200,13253],["20260226",64600,11899],["20260227",63100,13325],["20260303",58800,21075],["20260304",51300,36592],["20260305",55300,7353],["20260306",53700,19403],["20260309",50400,16288],["20260310",52000,9395],["20260311",53900,7779],["20260312",54100,3070],["20260313",53000,4210],["20260316",52300,6241],["20260317",53300,5934],["20260318",51800,15215],["20260319",50900,3709],["20260320",56900,36798],["20260323",52300,25544],["20260324",53300,6074],["20260325",53900,4698],["20260326",53800,3633],["20260327",53300,3632],["20260330",52200,3809],["20260331",50400,4928],["20260401",53100,5076],["20260402",51000,6765],["20260403",51900,4259],["20260406",51700,1507],["20260407",51500,2172],["20260408",53200,5689],["20260409",52400,3697],["20260410",53400,3297],["20260413",52300,3112],["20260414",53300,3367],["20260415",53600,3882],["20260416",54400,2388],["20260417",54800,2732],["20260420",54500,2124],["20260421",54100,3622],["20260422",54200,2447],["20260423",53900,2243],["20260424",53900,4059],["20260427",53400,4916],["20260428",52600,8226],["20260429",53300,16498],["20260430",53100,3165],["20260504",52900,5231],["20260506",53000,6849],["20260507",52000,5304],["20260508",53400,9588],["20260511",52900,10190],["20260512",51600,11851],["20260513",50700,9057],["20260514",51100,6691],["20260515",51100,10438],["20260518",48900,9584],["20260519",48050,8061],["20260520",46750,5297],["20260521",47200,4840],["20260522",48700,3452],["20260526",48400,4675],["20260527",46150,9787],["20260528",45300,4844],["20260529",44150,7799],["20260601",43900,10547],["20260602",44000,7584],["20260604",44400,3974],["20260605",44300,5780],["20260608",41500,8387],["20260609",43500,5844],["20260610",42150,4638],["20260611",42150,4224],["20260612",43450,2371],["20260615",44400,1846],["20260616",43950,2426],["20260617",43650,1969],["20260618",43200,3719],["20260619",42800,7407],["20260622",41800,3889],["20260623",40500,8890],["20260624",41150,2664],["20260625",41050,1294],["20260626",41000,7571],["20260629",43500,6299],["20260630",48500,44018],["20260701",47700,6223],["20260702",46000,3191],["20260703",46100,5240],["20260706",48950,14892],["20260707",48500,4001],["20260708",47900,3980],["20260709",45100,4797],["20260710",48450,13068],["20260713",47900,3598],["20260714",47700,5660],["20260715",47800,1378],["20260716",48150,5976],["20260720",45950,2141],["20260721",45900,3277],["20260722",45400,2577],["20260723",46800,1990],["20260724",47000,1755],["20260727",48000,1611],["20260728",46200,6419],["20260729",44400,6078],["20260730",45250,2633]],"detail_json":"https://aikstockdata.com/data/public/s/007160.json","page_url":"https://aikstockdata.com/s/007160.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."}}