{"schema_version":"1.0","@type":"Dataset","code":"008350","name_ko":"남선알미늄","name":"남선알미늄(008350) 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",1247,629443],["20250723",1250,386993],["20250724",1229,516177],["20250725",1220,448515],["20250728",1218,5640735],["20250729",1221,905438],["20250730",1219,552020],["20250731",1208,831603],["20250801",1170,1248671],["20250804",1163,528841],["20250805",1159,730061],["20250806",1172,473340],["20250807",1176,449119],["20250808",1187,558915],["20250811",1209,686113],["20250812",1220,702325],["20250813",1207,439375],["20250814",1206,310354],["20250818",1187,295916],["20250819",1171,475887],["20250820",1168,498752],["20250821",1175,347159],["20250822",1162,5889782],["20250825",1162,494073],["20250826",1159,296712],["20250827",1158,257920],["20250828",1159,319537],["20250829",1148,554733],["20250901",1125,479093],["20250902",1136,282313],["20250903",1143,178594],["20250904",1141,242292],["20250905",1132,246364],["20250908",1133,195663],["20250909",1144,305641],["20250910",1151,452174],["20250911",1163,452183],["20250912",1163,330736],["20250915",1162,278101],["20250916",1152,302243],["20250917",1145,302670],["20250918",1152,261102],["20250919",1132,2037169],["20250922",1133,420263],["20250923",1125,522522],["20250924",1111,898275],["20250925",1113,696735],["20250926",1080,899524],["20250929",1090,438620],["20250930",1091,282467],["20251001",1088,290112],["20251002",1107,408220],["20251010",1081,768892],["20251013",1095,466566],["20251014",1108,641477],["20251015",1124,512798],["20251016",1127,389910],["20251017",1124,527714],["20251020",1125,372533],["20251021",1118,510195],["20251022",1128,372077],["20251023",1125,380635],["20251024",1118,483748],["20251027",1115,560206],["20251028",1120,347610],["20251029",1107,640348],["20251030",1084,639722],["20251031",1069,589467],["20251103",1043,1035797],["20251104",1040,617070],["20251105",1036,777347],["20251106",1044,281398],["20251107",1025,522045],["20251110",1058,598902],["20251111",1042,257901],["20251112",1074,568846],["20251113",1073,321361],["20251114",1060,352626],["20251117",1033,252509],["20251118",1012,341523],["20251119",1020,228012],["20251120",1038,356746],["20251121",1026,195926],["20251124",1022,138532],["20251125",1017,202699],["20251126",1031,223804],["20251127",1030,120492],["20251128",1053,269257],["20251201",1048,265042],["20251202",1055,169563],["20251203",1060,158676],["20251204",1046,371153],["20251205",1052,133820],["20251208",1051,228164],["20251209",1047,175564],["20251210",1036,139338],["20251211",1047,417149],["20251212",1051,247777],["20251215",1047,300598],["20251216",1030,248129],["20251217",1028,143121],["20251218",1021,203190],["20251219",1033,334920],["20251222",1042,222967],["20251223",1013,367251],["20251224",1008,373348],["20251226",1310,53754096],["20251229",1369,154160530],["20251230",1282,33025644],["20260102",1320,40477234],["20260105",1301,15888298],["20260106",1245,6148507],["20260107",1270,30457673],["20260108",1231,3337018],["20260109",1267,12546925],["20260112",1241,2981270],["20260113",1206,3021410],["20260114",1205,3150131],["20260115",1209,2985034],["20260116",1252,15114754],["20260119",1240,3783320],["20260120",1252,3178553],["20260121",1212,2612197],["20260122",1234,2422954],["20260123",1224,1935999],["20260126",1230,1484551],["20260127",1211,1324328],["20260128",1222,2772217],["20260129",1239,3392470],["20260130",1245,9881939],["20260202",1283,15625267],["20260203",1286,3494931],["20260204",1318,5153322],["20260205",1281,3369401],["20260206",1286,1929110],["20260209",1266,2097543],["20260210",1284,1352210],["20260211",1297,1636986],["20260212",1281,1296399],["20260213",1248,2952671],["20260219",1291,1994295],["20260220",1273,1305900],["20260223",1256,1286582],["20260224",1241,1075868],["20260225",1227,1158345],["20260226",1187,1871082],["20260227",1165,1170411],["20260303",1170,82555421],["20260304",1206,37987359],["20260305",1410,67757649],["20260306",1341,18512582],["20260309",1425,61977769],["20260310",1329,8446885],["20260311",1327,12925875],["20260312",1317,5143362],["20260313",1506,104192476],["20260316",1715,141278390],["20260317",1674,30555419],["20260318",1541,12692036],["20260319",1550,23491990],["20260320",1480,9402268],["20260323",1391,10095629],["20260324",1373,6087639],["20260325",1371,4065960],["20260326",1373,5174913],["20260327",1340,1978717],["20260330",1385,19822791],["20260331",1800,91087441],["20260401",1632,84944778],["20260402",1780,180371554],["20260403",1805,51211225],["20260406",2130,200887170],["20260407",2180,163765675],["20260408",2060,69333828],["20260409",2165,96784497],["20260410",2205,45377136],["20260413",2865,196832071],["20260414",3080,147040000],["20260415",2780,30772354],["20260416",2530,23025007],["20260417",2460,14916831],["20260420",2415,11216842],["20260421",2410,9437613],["20260422",2425,59451831],["20260423",2265,10515549],["20260424",2250,6853781],["20260427",2250,5200119],["20260428",2350,18542551],["20260429",2210,8023555],["20260430",2105,6372512],["20260504",2110,5300876],["20260506",2050,6113887],["20260507",2030,4451570],["20260508",1995,4422328],["20260511",1961,6751134],["20260512",1942,26614002],["20260513",1926,16240709],["20260514",2035,51588385],["20260515",1812,10427204],["20260518",1750,4416534],["20260519",1740,6010916],["20260520",1670,3329394],["20260521",1631,4438404],["20260522",1710,4980342],["20260526",1626,3914091],["20260527",1545,3526843],["20260528",1541,4698836],["20260529",1484,3678584],["20260601",1413,2980514],["20260602",1416,4773060],["20260604",1372,1645867],["20260605",1353,1638695],["20260608",1299,1506436],["20260609",1283,1838744],["20260610",1268,1281657],["20260611",1235,1393518],["20260612",1254,1806234],["20260615",1249,1363112],["20260616",1266,1282350],["20260617",1266,1250099],["20260618",1209,1504068],["20260619",1163,1438806],["20260622",1133,1039684],["20260623",1085,1214054],["20260624",1051,1285104],["20260625",1014,2134139],["20260626",1014,1948112],["20260629",1060,1743249],["20260630",1039,1148972],["20260701",1059,1194841],["20260702",1011,1026337],["20260703",1046,1006167],["20260706",1037,639629],["20260707",1043,741225],["20260708",1017,1354083],["20260709",1034,5685962],["20260710",1070,3664428],["20260713",1073,3187451],["20260714",1072,2667629],["20260715",1100,1777630],["20260716",1109,1455212],["20260720",1066,1225754],["20260721",1069,865927],["20260722",1061,932667],["20260723",1126,1555734],["20260724",1085,1271284],["20260727",1051,600618],["20260728",997,1098159],["20260729",964,1394102],["20260730",952,1481798]],"detail_json":"https://aikstockdata.com/data/public/s/008350.json","page_url":"https://aikstockdata.com/s/008350.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."}}