{"schema_version":"1.0","@type":"Dataset","code":"023000","name_ko":"삼원강재","name":"삼원강재(023000) 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",2550,12878],["20250723",2550,8607],["20250724",2560,2722],["20250725",2560,1967],["20250728",2560,7077],["20250729",2550,10952],["20250730",2525,10894],["20250731",2550,4355],["20250801",2540,11347],["20250804",2530,20890],["20250805",2540,9696],["20250806",2550,8899],["20250807",2550,17826],["20250808",2570,8563],["20250811",2555,15172],["20250812",2570,10816],["20250813",2540,11264],["20250814",2540,5072],["20250818",2510,34174],["20250819",2515,8546],["20250820",2510,7628],["20250821",2540,26570],["20250822",2510,12580],["20250825",2510,6426],["20250826",2545,7571],["20250827",2505,1678],["20250828",2500,4293],["20250829",2480,10613],["20250901",2485,12906],["20250902",2470,4167],["20250903",2490,7028],["20250904",2480,3585],["20250905",2490,15686],["20250908",2445,41842],["20250909",2440,11426],["20250910",2470,3824],["20250911",2465,5315],["20250912",2450,39576],["20250915",2435,7826],["20250916",2450,8082],["20250917",2445,4636],["20250918",2445,3362],["20250919",2440,21490],["20250922",2440,10404],["20250923",2435,18903],["20250924",2430,4453],["20250925",2425,3069],["20250926",2415,9923],["20250929",2400,17308],["20250930",2420,23653],["20251001",2425,106309],["20251002",2420,71658],["20251010",2435,147583],["20251013",2400,171142],["20251014",2390,97615],["20251015",2420,39248],["20251016",2425,18431],["20251017",2425,28239],["20251020",2410,109535],["20251021",2415,152964],["20251022",2400,73764],["20251023",2405,4887],["20251024",2400,9975],["20251027",2415,18043],["20251028",2410,17073],["20251029",2420,38694],["20251030",2430,14254],["20251031",2435,13011],["20251103",2385,38875],["20251104",2360,26793],["20251105",2340,13912],["20251106",2340,13353],["20251107",2355,6012],["20251110",2410,69284],["20251111",2395,6040],["20251112",2410,5625],["20251113",2400,7492],["20251114",2395,4268],["20251117",2390,5992],["20251118",2390,4675],["20251119",2390,6329],["20251120",2395,1584],["20251121",2365,15252],["20251124",2370,46774],["20251125",2415,53882],["20251126",2430,5991],["20251127",2415,13650],["20251128",2415,33423],["20251201",2415,36006],["20251202",2425,27143],["20251203",2445,81181],["20251204",2460,59861],["20251205",2470,11508],["20251208",2480,18851],["20251209",2475,9144],["20251210",2470,3040],["20251211",2480,26267],["20251212",2475,20499],["20251215",2495,9849],["20251216",2490,27850],["20251217",2505,9886],["20251218",2475,13182],["20251219",2495,27058],["20251222",2490,13631],["20251223",2485,20125],["20251224",2460,13360],["20251226",2460,33182],["20251229",2405,13524],["20251230",2400,77719],["20260102",2400,9501],["20260105",2395,25100],["20260106",2400,11120],["20260107",2405,5411],["20260108",2385,12290],["20260109",2400,7174],["20260112",2385,9234],["20260113",2395,25954],["20260114",2400,33115],["20260115",2405,26708],["20260116",2390,27912],["20260119",2380,15875],["20260120",2380,30688],["20260121",2390,21331],["20260122",2390,16842],["20260123",2395,20183],["20260126",2380,18520],["20260127",2370,19674],["20260128",2360,27291],["20260129",2375,38680],["20260130",2360,28853],["20260202",2340,23672],["20260203",2350,7430],["20260204",2355,9052],["20260205",2355,13912],["20260206",2345,17086],["20260209",2395,89252],["20260210",2420,34973],["20260211",2405,17548],["20260212",2415,55664],["20260213",2405,48462],["20260219",2420,59348],["20260220",2450,53945],["20260223",2445,86383],["20260224",2480,29829],["20260225",2495,44716],["20260226",2470,72427],["20260227",2440,34454],["20260303",2400,38451],["20260304",2265,81922],["20260305",2375,64084],["20260306",2340,46644],["20260309",2340,23125],["20260310",2320,13440],["20260311",2305,77592],["20260312",2325,31520],["20260313",2340,36012],["20260316",2345,14811],["20260317",2350,28698],["20260318",2350,39148],["20260319",2315,18635],["20260320",2360,70118],["20260323",2335,32926],["20260324",2360,20903],["20260325",2355,14218],["20260326",2360,17979],["20260327",2335,26511],["20260330",2320,41360],["20260331",2300,8603],["20260401",2325,18657],["20260402",2270,82909],["20260403",2290,20368],["20260406",2260,20046],["20260407",2255,45256],["20260408",2275,82862],["20260409",2285,22397],["20260410",2315,21805],["20260413",2315,15068],["20260414",2335,56544],["20260415",2310,70728],["20260416",2345,35188],["20260417",2350,27610],["20260420",2330,14720],["20260421",2335,8560],["20260422",2340,21067],["20260423",2370,106351],["20260424",2395,29196],["20260427",2390,31387],["20260428",2450,343086],["20260429",2450,105119],["20260430",2440,34250],["20260504",2400,35175],["20260506",2430,102851],["20260507",2405,26438],["20260508",2400,28644],["20260511",2390,37403],["20260512",2365,32453],["20260513",2320,19995],["20260514",2335,22316],["20260515",2325,48735],["20260518",2315,27128],["20260519",2285,42085],["20260520",2230,35734],["20260521",2250,11601],["20260522",2295,29643],["20260526",2285,20328],["20260527",2265,37107],["20260528",2260,69705],["20260529",2240,37975],["20260601",2250,104169],["20260602",2240,21598],["20260604",2225,7081],["20260605",2195,8109],["20260608",2215,40745],["20260609",2260,24003],["20260610",2245,16748],["20260611",2250,7023],["20260612",2260,15755],["20260615",2270,31908],["20260616",2240,20700],["20260617",2220,30988],["20260618",2145,42026],["20260619",2130,21295],["20260622",2130,36286],["20260623",2100,105300],["20260624",2115,42084],["20260625",2120,13254],["20260626",2120,86409],["20260629",2110,34333],["20260630",2110,6070],["20260701",2150,29434],["20260702",2200,94882],["20260703",2235,155237],["20260706",2225,43589],["20260707",2230,6575],["20260708",2235,9401],["20260709",2225,15437],["20260710",2230,11264],["20260713",2220,9757],["20260714",2225,14130],["20260715",2210,3991],["20260716",2195,91548],["20260720",2170,26655],["20260721",2185,22187],["20260722",2180,43727],["20260723",2200,24603],["20260724",2185,50940],["20260727",2215,23450],["20260728",2205,27232],["20260729",2175,34370],["20260730",2130,64190]],"detail_json":"https://aikstockdata.com/data/public/s/023000.json","page_url":"https://aikstockdata.com/s/023000.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."}}