{"schema_version":"1.0","@type":"Dataset","code":"018310","name_ko":"삼목에스폼","name":"삼목에스폼(018310) 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",21500,19982],["20250723",20900,13561],["20250724",20800,17562],["20250725",20700,6845],["20250728",20250,10693],["20250729",20800,7196],["20250730",21200,6184],["20250731",20850,15345],["20250801",20000,17527],["20250804",20000,16254],["20250805",20250,7061],["20250806",20450,6455],["20250807",20350,10975],["20250808",20250,6014],["20250811",20000,13221],["20250812",20150,4998],["20250813",20150,3769],["20250814",20300,4285],["20250818",19980,15773],["20250819",19930,10715],["20250820",19400,15030],["20250821",19600,8306],["20250822",19560,4000],["20250825",19720,3113],["20250826",19510,5797],["20250827",19400,6671],["20250828",19480,5488],["20250829",19500,17660],["20250901",18730,22840],["20250902",18930,6356],["20250903",18890,7268],["20250904",19240,8235],["20250905",19500,10442],["20250908",22950,284378],["20250909",22650,54766],["20250910",22600,78273],["20250911",22600,42812],["20250912",22600,27020],["20250915",22650,35367],["20250916",22600,34168],["20250917",22600,4491],["20250918",22600,5795],["20250919",22650,29567],["20250922",22650,9413],["20250923",22700,12314],["20250924",22650,20561],["20250925",22750,25867],["20250926",22550,17183],["20250929",22800,46282],["20250930",22800,4499],["20251001",22050,16695],["20251002",22050,8051],["20251010",21950,15786],["20251013",21350,17834],["20251014",20550,14020],["20251015",21200,8496],["20251016",21050,9251],["20251017",21250,9715],["20251020",21450,6952],["20251021",20750,10725],["20251022",20800,6953],["20251023",20600,10730],["20251024",20500,6227],["20251027",20500,4809],["20251028",20550,3843],["20251029",20550,3868],["20251030",20050,15565],["20251031",19900,14753],["20251103",19830,15809],["20251104",19660,16178],["20251105",19310,15341],["20251106",19920,6589],["20251107",19890,5631],["20251110",20250,8602],["20251111",20150,4324],["20251112",20200,6575],["20251113",20250,2797],["20251114",20050,2993],["20251117",19890,3431],["20251118",19940,6014],["20251119",19710,7841],["20251120",19710,1561],["20251121",19800,7857],["20251124",19860,5778],["20251125",19700,5908],["20251126",19810,5360],["20251127",19800,6597],["20251128",19910,4946],["20251201",19900,3914],["20251202",19930,5312],["20251203",19980,3560],["20251204",20750,13999],["20251205",20800,8863],["20251208",20850,7570],["20251209",20750,4475],["20251210",20750,7457],["20251211",20650,4195],["20251212",20700,12842],["20251215",20950,9218],["20251216",20600,4896],["20251217",20550,5637],["20251218",20300,6957],["20251219",20000,3464],["20251222",19900,7297],["20251223",19800,11765],["20251224",19750,3685],["20251226",19550,8748],["20251229",19590,11268],["20251230",19700,7692],["20260102",19560,1966],["20260105",19650,2857],["20260106",19510,3990],["20260107",19280,5536],["20260108",19290,4057],["20260109",19180,3579],["20260112",19180,5564],["20260113",19200,9355],["20260114",19200,6244],["20260115",19160,4960],["20260116",19170,5568],["20260119",19170,9048],["20260120",19240,10377],["20260121",19170,10240],["20260122",19120,4780],["20260123",19360,9527],["20260126",19770,10140],["20260127",19450,7472],["20260128",19390,8784],["20260129",19700,9856],["20260130",19760,15035],["20260202",19350,13622],["20260203",19410,25756],["20260204",19780,13616],["20260205",20950,73446],["20260206",20600,10563],["20260209",20400,8185],["20260210",20550,8681],["20260211",20650,3797],["20260212",20550,7926],["20260213",20050,12893],["20260219",20300,10980],["20260220",20400,14974],["20260223",20650,12845],["20260224",20350,11253],["20260225",20350,6274],["20260226",19740,19882],["20260227",19940,8664],["20260303",19380,15837],["20260304",17890,56742],["20260305",18330,29119],["20260306",18380,24730],["20260309",17870,19219],["20260310",18490,15403],["20260311",18840,6246],["20260312",18800,5747],["20260313",18950,5285],["20260316",18990,6317],["20260317",18590,4473],["20260318",18300,16527],["20260319",18270,19522],["20260320",19600,26284],["20260323",18840,7030],["20260324",18600,6772],["20260325",18710,9040],["20260326",18770,5456],["20260327",18640,10154],["20260330",18590,7326],["20260331",18580,14395],["20260401",18670,3352],["20260402",18650,5491],["20260403",18630,4943],["20260406",18600,3804],["20260407",18540,5792],["20260408",18940,11859],["20260409",18400,14787],["20260410",19020,17211],["20260413",18920,17592],["20260414",18700,39469],["20260415",18920,12332],["20260416",19030,7538],["20260417",19020,8215],["20260420",18940,8735],["20260421",18620,16267],["20260422",18730,14372],["20260423",18630,3905],["20260424",18690,6825],["20260427",18790,5823],["20260428",18810,15232],["20260429",18690,5508],["20260430",18840,4788],["20260504",18920,3638],["20260506",18410,8915],["20260507",18180,32732],["20260508",18030,4857],["20260511",18010,14441],["20260512",17790,33510],["20260513",17680,11286],["20260514",17660,6078],["20260515",17400,40838],["20260518",21200,311644],["20260519",21150,80302],["20260520",21550,81658],["20260521",21500,60452],["20260522",21450,77210],["20260526",21350,40180],["20260527",21250,71938],["20260528",21150,42001],["20260529",21200,57481],["20260601",20900,44496],["20260602",20850,73724],["20260604",20900,133031],["20260605",20400,54509],["20260608",19970,6757],["20260609",19700,16425],["20260610",15210,264249],["20260611",14600,63245],["20260612",15480,44733],["20260615",15520,18269],["20260616",15030,21380],["20260617",15030,44397],["20260618",14690,19118],["20260619",14350,20655],["20260622",14290,10368],["20260623",13580,52147],["20260624",13590,19136],["20260625",13370,9217],["20260626",13400,58087],["20260629",14190,21331],["20260630",14230,10525],["20260701",14630,3638],["20260702",14750,15314],["20260703",15250,12779],["20260706",14990,9736],["20260707",14980,5000],["20260708",14820,19272],["20260709",14790,31821],["20260710",15040,3938],["20260713",14900,7825],["20260714",14500,10114],["20260715",14090,16372],["20260716",14200,7019],["20260720",13700,4682],["20260721",13930,5131],["20260722",13830,5384],["20260723",14480,6995],["20260724",14330,3478],["20260727",14390,4302],["20260728",13420,16151],["20260729",12620,27817],["20260730",12660,18463]],"detail_json":"https://aikstockdata.com/data/public/s/018310.json","page_url":"https://aikstockdata.com/s/018310.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."}}