{"schema_version":"1.0","@type":"Dataset","code":"008040","name_ko":"사조동아원","name":"사조동아원(008040) 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",1130,321378],["20250723",1129,291639],["20250724",1116,530151],["20250725",1114,1188368],["20250728",1109,507677],["20250729",1108,204204],["20250730",1106,221949],["20250731",1099,287804],["20250801",1070,737278],["20250804",1085,255983],["20250805",1084,139422],["20250806",1099,142914],["20250807",1097,122606],["20250808",1105,207475],["20250811",1129,705459],["20250812",1128,250677],["20250813",1108,389938],["20250814",1102,102963],["20250818",1088,238786],["20250819",1106,199901],["20250820",1117,389438],["20250821",1119,540899],["20250822",1123,464765],["20250825",1147,529202],["20250826",1145,569840],["20250827",1131,237193],["20250828",1131,156770],["20250829",1123,189126],["20250901",1117,165746],["20250902",1120,64130],["20250903",1120,102670],["20250904",1117,60639],["20250905",1108,441639],["20250908",1105,160701],["20250909",1102,166518],["20250910",1110,256486],["20250911",1116,218096],["20250912",1379,93482011],["20250915",1360,17609642],["20250916",1397,53883660],["20250917",1363,9837330],["20250918",1320,4326107],["20250919",1283,2791396],["20250922",1293,3629801],["20250923",1268,2089811],["20250924",1256,1425491],["20250925",1238,981172],["20250926",1235,1105372],["20250929",1230,679279],["20250930",1223,704429],["20251001",1219,693032],["20251002",1214,678850],["20251010",1215,843608],["20251013",1188,819648],["20251014",1169,1553552],["20251015",1182,2946307],["20251016",1160,1084080],["20251017",1146,783228],["20251020",1156,478611],["20251021",1150,600062],["20251022",1170,617552],["20251023",1179,658038],["20251024",1160,635601],["20251027",1162,512475],["20251028",1154,459040],["20251029",1142,516326],["20251030",1130,669108],["20251031",1121,552104],["20251103",1107,883001],["20251104",1118,824310],["20251105",1109,639957],["20251106",1123,285707],["20251107",1106,607945],["20251110",1120,440282],["20251111",1103,339898],["20251112",1138,509704],["20251113",1136,356848],["20251114",1112,307789],["20251117",1130,452922],["20251118",1106,501815],["20251119",1106,2886693],["20251120",1122,652948],["20251121",1112,569032],["20251124",1111,391756],["20251125",1092,467180],["20251126",1113,331052],["20251127",1113,217340],["20251128",1121,442499],["20251201",1124,803751],["20251202",1136,233065],["20251203",1141,473632],["20251204",1136,519285],["20251205",1132,352750],["20251208",1121,731514],["20251209",1119,581421],["20251210",1116,180361],["20251211",1134,1227252],["20251212",1140,521535],["20251215",1133,431252],["20251216",1129,552497],["20251217",1137,744883],["20251218",1124,319552],["20251219",1139,430722],["20251222",1142,564969],["20251223",1138,599999],["20251224",1136,228621],["20251226",1126,309835],["20251229",1113,328046],["20251230",1105,251795],["20260102",1091,582494],["20260105",1077,617748],["20260106",1072,402112],["20260107",1064,541351],["20260108",1053,450998],["20260109",1066,212173],["20260112",1065,314625],["20260113",1069,416074],["20260114",1076,457753],["20260115",1070,322654],["20260116",1075,396838],["20260119",1069,485954],["20260120",1084,305265],["20260121",1067,311810],["20260122",1069,228069],["20260123",1076,423952],["20260126",1086,257044],["20260127",1081,271611],["20260128",1070,428794],["20260129",1073,360765],["20260130",1077,459897],["20260202",1059,442079],["20260203",1056,953752],["20260204",1090,826130],["20260205",1088,459795],["20260206",1104,1130030],["20260209",1100,503797],["20260210",1100,595407],["20260211",1104,319786],["20260212",1114,402981],["20260213",1113,907015],["20260219",1115,1032637],["20260220",1107,709949],["20260223",1138,2996960],["20260224",1129,856748],["20260225",1121,703563],["20260226",1070,1362023],["20260227",1055,604699],["20260303",1064,1063491],["20260304",1054,6513102],["20260305",1118,2073028],["20260306",1116,1258082],["20260309",1141,9972185],["20260310",1123,1826973],["20260311",1136,899362],["20260312",1150,824885],["20260313",1153,1446879],["20260316",1148,1206209],["20260317",1123,977573],["20260318",1095,1487566],["20260319",1075,782593],["20260320",1103,376944],["20260323",1046,562003],["20260324",1052,487708],["20260325",1040,388545],["20260326",1029,426075],["20260327",1030,415427],["20260330",1016,229722],["20260331",1001,564733],["20260401",1007,502344],["20260402",972,1622675],["20260403",978,636418],["20260406",1006,570777],["20260407",1015,397355],["20260408",1002,383085],["20260409",1007,259747],["20260410",1015,164541],["20260413",1026,300671],["20260414",1028,502533],["20260415",1025,455137],["20260416",1041,418372],["20260417",1039,348484],["20260420",1039,164522],["20260421",1020,743614],["20260422",1028,360110],["20260423",1018,694260],["20260424",1033,459775],["20260427",1048,685958],["20260428",1039,401270],["20260429",1040,329555],["20260430",1042,372410],["20260504",1043,597492],["20260506",1043,631132],["20260507",1124,2168864],["20260508",1172,2789426],["20260511",1138,1120660],["20260512",1068,695267],["20260513",1046,483353],["20260514",1051,267027],["20260515",1049,292633],["20260518",1021,324919],["20260519",1018,189124],["20260520",1008,236602],["20260521",896,1955670],["20260522",929,515914],["20260526",923,1058240],["20260527",897,600705],["20260528",924,633241],["20260529",916,425690],["20260601",903,429251],["20260602",895,262135],["20260604",899,179195],["20260605",889,481807],["20260608",894,994679],["20260609",920,291192],["20260610",882,228697],["20260611",878,162133],["20260612",928,239808],["20260615",940,405264],["20260616",926,265719],["20260617",908,162148],["20260618",905,163749],["20260619",855,280867],["20260622",860,199776],["20260623",772,405159],["20260624",797,687164],["20260625",788,180268],["20260626",790,425801],["20260629",845,222513],["20260630",833,185085],["20260701",823,194751],["20260702",825,200831],["20260703",810,219949],["20260706",793,209245],["20260707",787,258776],["20260708",776,215631],["20260709",789,100542],["20260710",799,145863],["20260713",807,214353],["20260714",812,1177195],["20260715",830,187528],["20260716",822,301373],["20260720",801,806153],["20260721",788,163858],["20260722",766,310330],["20260723",802,155020],["20260724",795,147435],["20260727",788,76143],["20260728",750,374051],["20260729",714,173163],["20260730",715,133577]],"detail_json":"https://aikstockdata.com/data/public/s/008040.json","page_url":"https://aikstockdata.com/s/008040.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."}}