{"schema_version":"1.0","@type":"Dataset","code":"009470","name_ko":"삼화전기","name":"삼화전기(009470) 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",27200,43206],["20250723",27100,32437],["20250724",26750,32393],["20250725",26550,17289],["20250728",27150,20424],["20250729",26750,32816],["20250730",27300,42634],["20250731",27300,22632],["20250801",26050,52648],["20250804",26100,24972],["20250805",26900,35326],["20250806",27050,13927],["20250807",27150,19731],["20250808",28000,58028],["20250811",27750,25034],["20250812",27100,23977],["20250813",27300,17883],["20250814",26900,18234],["20250818",26100,26970],["20250819",25350,24826],["20250820",24400,40450],["20250821",24500,11102],["20250822",25100,14202],["20250825",25300,16680],["20250826",25150,29720],["20250827",25050,23589],["20250828",25000,18779],["20250829",24550,22958],["20250901",23900,40821],["20250902",24250,26470],["20250903",26050,215906],["20250904",26050,38000],["20250905",27000,53220],["20250908",26900,33083],["20250909",27150,40459],["20250910",28750,101067],["20250911",31800,565998],["20250912",35750,615337],["20250915",35650,225703],["20250916",39000,524142],["20250917",39600,240450],["20250918",43100,491885],["20250919",43200,168115],["20250922",41900,430840],["20250923",40100,147783],["20250924",40850,230519],["20250925",40600,155469],["20250926",38850,117077],["20250929",39200,59690],["20250930",40750,145985],["20251001",40000,86074],["20251002",41000,189977],["20251010",40800,116270],["20251013",40700,89466],["20251014",35500,315264],["20251015",35600,133335],["20251016",35600,88330],["20251017",36200,103868],["20251020",35700,87850],["20251021",34950,81581],["20251022",34250,115591],["20251023",33800,56925],["20251024",34250,72841],["20251027",34400,87413],["20251028",37550,551307],["20251029",38300,253416],["20251030",35900,174709],["20251031",35100,89886],["20251103",36450,89167],["20251104",35850,67949],["20251105",34500,96353],["20251106",34600,44345],["20251107",32900,49753],["20251110",33650,40232],["20251111",34450,78738],["20251112",34700,32940],["20251113",35000,40028],["20251114",31850,62716],["20251117",31150,77148],["20251118",29500,70922],["20251119",29000,36067],["20251120",29850,30620],["20251121",28200,38210],["20251124",27900,33172],["20251125",28750,29713],["20251126",29550,25406],["20251127",29450,20429],["20251128",30400,23897],["20251201",29950,24911],["20251202",30000,17392],["20251203",30600,16093],["20251204",29800,31849],["20251205",30050,13125],["20251208",30100,13604],["20251209",29950,15714],["20251210",29950,19787],["20251211",29750,17368],["20251212",30100,11378],["20251215",29000,91126],["20251216",28450,33130],["20251217",28850,13180],["20251218",28400,17398],["20251219",28650,14574],["20251222",30350,59548],["20251223",29950,23469],["20251224",30100,14206],["20251226",30000,27889],["20251229",29750,19327],["20251230",29250,16021],["20260102",30300,48743],["20260105",30250,56185],["20260106",31250,78280],["20260107",31950,516554],["20260108",29950,127567],["20260109",29550,66546],["20260112",30500,71016],["20260113",30450,53933],["20260114",30100,51694],["20260115",30300,62047],["20260116",29900,60261],["20260119",29900,71799],["20260120",30600,127998],["20260121",39350,2356435],["20260122",43750,1949156],["20260123",41450,591908],["20260126",40400,447145],["20260127",44000,1273150],["20260128",44050,437213],["20260129",51500,1474906],["20260130",54500,770299],["20260202",49900,358779],["20260203",55100,405527],["20260204",56400,252354],["20260205",52100,192383],["20260206",52100,184472],["20260209",54900,169685],["20260210",50100,158562],["20260211",48100,153337],["20260212",45600,224655],["20260213",43300,308397],["20260219",44300,230878],["20260220",46400,381961],["20260223",50800,968663],["20260224",48800,347653],["20260225",47800,228446],["20260226",46600,207518],["20260227",44900,176242],["20260303",41500,205509],["20260304",33650,309374],["20260305",39200,130025],["20260306",41100,97792],["20260309",37150,110481],["20260310",40250,108315],["20260311",40300,139999],["20260312",40200,84461],["20260313",40000,63860],["20260316",39100,57710],["20260317",39700,62359],["20260318",41100,148058],["20260319",39300,106894],["20260320",39150,88487],["20260323",36300,76588],["20260324",37700,68060],["20260325",37850,165905],["20260326",36250,80677],["20260327",36700,66903],["20260330",35750,66487],["20260331",34100,59854],["20260401",37450,82482],["20260402",34700,81274],["20260403",35600,51288],["20260406",35250,31550],["20260407",35100,44509],["20260408",37950,60296],["20260409",36700,85152],["20260410",39500,147024],["20260413",38400,113574],["20260414",39700,115324],["20260415",40300,197990],["20260416",39950,169308],["20260417",39450,102022],["20260420",39200,123458],["20260421",42300,293475],["20260422",45150,957855],["20260423",46750,755063],["20260424",45450,257326],["20260427",47000,309556],["20260428",45650,421370],["20260429",49000,739245],["20260430",48500,695251],["20260504",48600,514235],["20260506",47650,255140],["20260507",44400,304813],["20260508",43550,153028],["20260511",41500,216910],["20260512",40250,193783],["20260513",38900,233597],["20260514",38950,234105],["20260515",35700,268759],["20260518",34050,150194],["20260519",33300,96985],["20260520",34100,183385],["20260521",36300,158715],["20260522",42000,963587],["20260526",44800,1832120],["20260527",41000,602079],["20260528",40450,543627],["20260529",38150,237833],["20260601",36650,138291],["20260602",34300,155025],["20260604",34250,72949],["20260605",32600,90984],["20260608",29450,106017],["20260609",31800,74671],["20260610",30000,86097],["20260611",31150,78591],["20260612",32000,85072],["20260615",33300,100586],["20260616",33100,77883],["20260617",33000,39033],["20260618",42900,1938053],["20260619",35300,1733938],["20260622",34800,390106],["20260623",29900,321434],["20260624",29700,204895],["20260625",29150,129520],["20260626",27200,171205],["20260629",28850,91789],["20260630",29850,348181],["20260701",30400,138379],["20260702",28200,110033],["20260703",28300,123855],["20260706",27400,77963],["20260707",25600,115851],["20260708",23700,102762],["20260709",24250,57761],["20260710",25900,67788],["20260713",24200,76177],["20260714",23100,98678],["20260715",24450,50760],["20260716",23200,52010],["20260720",21700,54806],["20260721",22350,42741],["20260722",22350,51235],["20260723",23700,70156],["20260724",22250,49259],["20260727",23000,24099],["20260728",20750,59791],["20260729",19000,83029],["20260730",18560,48532]],"detail_json":"https://aikstockdata.com/data/public/s/009470.json","page_url":"https://aikstockdata.com/s/009470.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."}}