{"schema_version":"1.0","@type":"Dataset","code":"035150","name_ko":"백산","name":"백산(035150) 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",15270,33654],["20250723",15660,50516],["20250724",15600,20436],["20250725",15390,28850],["20250728",15080,49605],["20250729",15150,51714],["20250730",15190,25776],["20250731",15180,19811],["20250801",14530,33655],["20250804",14310,25946],["20250805",14350,16870],["20250806",14350,9052],["20250807",14360,14376],["20250808",14240,12067],["20250811",14250,16488],["20250812",14320,10308],["20250813",14140,18607],["20250814",13870,27851],["20250818",13500,23887],["20250819",13100,33194],["20250820",13400,59920],["20250821",13150,21042],["20250822",13210,23379],["20250825",14180,99971],["20250826",14260,34612],["20250827",14450,36233],["20250828",14930,49001],["20250829",15060,33273],["20250901",14850,67348],["20250902",14880,37227],["20250903",14830,30907],["20250904",14760,33085],["20250905",14730,26126],["20250908",14600,42956],["20250909",14600,16817],["20250910",14930,37343],["20250911",14910,19229],["20250912",14720,43664],["20250915",14610,54852],["20250916",14510,53492],["20250917",14270,70194],["20250918",14250,49443],["20250919",14310,39938],["20250922",14310,38082],["20250923",14130,36624],["20250924",13860,55103],["20250925",14030,23857],["20250926",14140,14616],["20250929",14310,49104],["20250930",14350,54250],["20251001",13940,62614],["20251002",14000,29726],["20251010",13770,39613],["20251013",13990,65421],["20251014",13880,70297],["20251015",14090,48228],["20251016",13830,89090],["20251017",13450,76835],["20251020",13960,43844],["20251021",13960,42006],["20251022",13750,19381],["20251023",13650,11492],["20251024",13760,16122],["20251027",13630,35180],["20251028",13720,24920],["20251029",13640,33706],["20251030",13400,29002],["20251031",13480,27481],["20251103",13300,16608],["20251104",13000,58141],["20251105",12780,42472],["20251106",12890,27236],["20251107",12790,24342],["20251110",13250,31916],["20251111",13160,40384],["20251112",13300,32124],["20251113",13100,37219],["20251114",13200,37225],["20251117",13550,47382],["20251118",13020,80853],["20251119",13280,39174],["20251120",13170,20894],["20251121",13290,20942],["20251124",13100,12036],["20251125",12970,17623],["20251126",13250,21227],["20251127",13140,19533],["20251128",13020,42933],["20251201",12900,14312],["20251202",13620,83823],["20251203",13530,26948],["20251204",13370,29945],["20251205",13420,21965],["20251208",13330,48744],["20251209",13370,66088],["20251210",13280,16283],["20251211",13290,9065],["20251212",13310,15491],["20251215",13500,24311],["20251216",13330,84614],["20251217",13300,21641],["20251218",13120,28773],["20251219",13300,40324],["20251222",13600,73572],["20251223",13340,21653],["20251224",13270,23463],["20251226",13200,24922],["20251229",13060,24875],["20251230",13060,23512],["20260102",12950,35422],["20260105",12780,37000],["20260106",12770,40277],["20260107",12770,27306],["20260108",12740,30351],["20260109",12680,30337],["20260112",12340,82921],["20260113",12520,48942],["20260114",12550,31058],["20260115",12610,49098],["20260116",12490,42135],["20260119",12640,29407],["20260120",12660,31805],["20260121",12250,57621],["20260122",12280,64618],["20260123",12300,57510],["20260126",12750,55822],["20260127",12620,52859],["20260128",12500,47717],["20260129",12570,38559],["20260130",12710,42913],["20260202",12770,63696],["20260203",13370,48983],["20260204",13460,31554],["20260205",13560,49425],["20260206",13370,38943],["20260209",13530,41527],["20260210",13780,35083],["20260211",13750,30931],["20260212",13900,24158],["20260213",13820,77366],["20260219",13960,79831],["20260220",14100,62392],["20260223",14430,76867],["20260224",14350,64623],["20260225",14110,38839],["20260226",13660,37068],["20260227",13320,43181],["20260303",13190,70881],["20260304",12620,85650],["20260305",13320,24946],["20260306",13100,20737],["20260309",12900,52705],["20260310",13220,21209],["20260311",13610,53866],["20260312",13630,29307],["20260313",13470,21544],["20260316",13420,22852],["20260317",13690,27940],["20260318",13830,24340],["20260319",13450,28286],["20260320",13530,26529],["20260323",12910,37803],["20260324",13120,39120],["20260325",13080,32056],["20260326",13070,15710],["20260327",12960,21169],["20260330",12750,31025],["20260331",12660,26534],["20260401",12830,11195],["20260402",12540,48803],["20260403",12820,12386],["20260406",12750,39608],["20260407",12440,36663],["20260408",12770,20023],["20260409",12700,10337],["20260410",12730,11242],["20260413",12730,8531],["20260414",12620,43364],["20260415",12540,55201],["20260416",12980,36143],["20260417",12980,26738],["20260420",12830,19985],["20260421",12960,20101],["20260422",12750,37048],["20260423",12610,45192],["20260424",12730,27381],["20260427",12610,39216],["20260428",12600,34152],["20260429",12440,35396],["20260430",12400,55305],["20260504",12270,38572],["20260506",11950,69692],["20260507",11670,64411],["20260508",11770,40040],["20260511",11520,56544],["20260512",11040,72758],["20260513",11040,72537],["20260514",11650,74873],["20260515",11600,42917],["20260518",11580,45302],["20260519",11230,58593],["20260520",11100,47093],["20260521",11240,14874],["20260522",11600,28214],["20260526",11190,73192],["20260527",10770,104336],["20260528",10740,80541],["20260529",10600,48802],["20260601",10490,44600],["20260602",10400,52947],["20260604",10310,67466],["20260605",10270,23016],["20260608",9970,38155],["20260609",10550,21638],["20260610",10520,48247],["20260611",10620,31504],["20260612",10720,39802],["20260615",10940,13962],["20260616",10710,60078],["20260617",10650,65333],["20260618",10300,23568],["20260619",10150,20990],["20260622",9920,23835],["20260623",9650,47248],["20260624",9660,26951],["20260625",9380,20772],["20260626",9200,47891],["20260629",9670,21494],["20260630",9660,18902],["20260701",9990,26806],["20260702",9970,37890],["20260703",10190,16123],["20260706",10330,30868],["20260707",10250,16236],["20260708",10250,27597],["20260709",9860,18364],["20260710",10000,19470],["20260713",9990,15226],["20260714",9750,46685],["20260715",9920,13818],["20260716",10050,21044],["20260720",9800,34928],["20260721",9940,28164],["20260722",10090,20562],["20260723",10000,14164],["20260724",9840,14638],["20260727",10000,20750],["20260728",9650,28865],["20260729",9420,61587],["20260730",9650,14690]],"detail_json":"https://aikstockdata.com/data/public/s/035150.json","page_url":"https://aikstockdata.com/s/035150.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."}}