{"schema_version":"1.0","@type":"Dataset","code":"037460","name_ko":"삼지전자","name":"삼지전자(037460) 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",11980,68943],["20250723",12040,54832],["20250724",11770,95516],["20250725",11540,73355],["20250728",11570,63261],["20250729",11780,66054],["20250730",11850,32413],["20250731",11850,33886],["20250801",11520,80512],["20250804",11720,60366],["20250805",11740,34550],["20250806",11810,35156],["20250807",11710,28694],["20250808",11810,43441],["20250811",11720,51032],["20250812",11600,45243],["20250813",11560,46639],["20250814",11470,40163],["20250818",11390,47400],["20250819",11420,24133],["20250820",11540,56566],["20250821",11410,18945],["20250822",11380,25674],["20250825",11270,37342],["20250826",11240,27935],["20250827",11230,22517],["20250828",11200,20638],["20250829",11080,58530],["20250901",10980,40469],["20250902",11020,26429],["20250903",11110,12952],["20250904",11280,11921],["20250905",11190,32071],["20250908",11190,13651],["20250909",11330,19996],["20250910",11450,22673],["20250911",11440,9872],["20250912",11570,43374],["20250915",11710,33966],["20250916",11920,54126],["20250917",12500,164831],["20250918",12480,60351],["20250919",12450,44351],["20250922",12470,40054],["20250923",12640,152460],["20250924",12580,51885],["20250925",12440,41928],["20250926",11950,72903],["20250929",12080,24319],["20250930",12190,34748],["20251001",12170,33629],["20251002",12320,31506],["20251010",12440,42337],["20251013",12370,28838],["20251014",12320,40937],["20251015",12770,65306],["20251016",12870,69171],["20251017",12630,45790],["20251020",12540,39654],["20251021",12640,42720],["20251022",12680,54661],["20251023",12500,20020],["20251024",12410,33198],["20251027",12400,40667],["20251028",12280,41670],["20251029",12480,65899],["20251030",12690,73136],["20251031",12450,48691],["20251103",12160,70401],["20251104",11910,68597],["20251105",11710,65539],["20251106",12000,48816],["20251107",11800,26412],["20251110",12290,40902],["20251111",12480,45421],["20251112",12710,50159],["20251113",12560,32293],["20251114",12250,32428],["20251117",12850,157099],["20251118",12520,41548],["20251119",12570,44380],["20251120",12970,93241],["20251121",12890,49012],["20251124",12860,27018],["20251125",12950,29224],["20251126",13140,40201],["20251127",13250,56808],["20251128",13160,34805],["20251201",13260,78819],["20251202",13570,96633],["20251203",13630,58331],["20251204",13620,40795],["20251205",13820,51448],["20251208",13710,37141],["20251209",14030,61384],["20251210",14160,67737],["20251211",14070,48664],["20251212",14130,39659],["20251215",14090,20070],["20251216",14060,45025],["20251217",14260,48149],["20251218",14280,42558],["20251219",14180,61491],["20251222",14510,70644],["20251223",14450,27340],["20251224",14300,75814],["20251226",14480,61575],["20251229",14110,80335],["20251230",14740,122328],["20260102",14690,108256],["20260105",16500,1339967],["20260106",16200,269634],["20260107",16810,273592],["20260108",16370,153703],["20260109",16000,137837],["20260112",15890,129443],["20260113",16900,158338],["20260114",17050,116042],["20260115",16430,162466],["20260116",16680,128630],["20260119",16830,146986],["20260120",16700,242452],["20260121",16740,114609],["20260122",17100,190292],["20260123",17530,226565],["20260126",19050,467511],["20260127",20850,332960],["20260128",20300,286648],["20260129",21900,364760],["20260130",22800,337547],["20260202",21450,292475],["20260203",22200,195603],["20260204",22000,117426],["20260205",21900,115103],["20260206",21250,300359],["20260209",21450,146256],["20260210",22050,97430],["20260211",22500,79918],["20260212",22300,102589],["20260213",21950,132273],["20260219",23000,100725],["20260220",22950,140112],["20260223",23400,83207],["20260224",24600,104131],["20260225",24600,93628],["20260226",24450,135561],["20260227",23500,394659],["20260303",22300,233428],["20260304",19410,270045],["20260305",21350,130069],["20260306",21000,102782],["20260309",19870,209920],["20260310",21500,91006],["20260311",23850,582978],["20260312",23000,309122],["20260313",22700,116704],["20260316",22300,113914],["20260317",22500,115929],["20260318",23300,148085],["20260319",22950,83741],["20260320",23150,77285],["20260323",22100,94717],["20260324",23100,112958],["20260325",27050,1240389],["20260326",26000,623632],["20260327",25600,230163],["20260330",24200,155072],["20260331",24000,145077],["20260401",26600,631911],["20260402",27600,977110],["20260403",28600,642630],["20260406",27000,256622],["20260407",26750,186231],["20260408",29200,357868],["20260409",27850,154115],["20260410",29100,305774],["20260413",28700,198321],["20260414",29000,182404],["20260415",30000,281529],["20260416",29950,259460],["20260417",31450,239953],["20260420",34000,355976],["20260421",33050,375261],["20260422",33750,183597],["20260423",35050,257559],["20260424",34050,197858],["20260427",33950,182663],["20260428",33700,160908],["20260429",32850,164191],["20260430",32700,136178],["20260504",34250,146839],["20260506",37750,469534],["20260507",36750,178489],["20260508",36300,127364],["20260511",36250,218999],["20260512",35500,220041],["20260513",35500,153018],["20260514",38200,237323],["20260515",49650,1667513],["20260518",56400,4054689],["20260519",48700,1730454],["20260520",46800,1159716],["20260521",47200,575249],["20260522",48300,393279],["20260526",51600,643914],["20260527",47500,509818],["20260528",45500,245484],["20260529",45300,210129],["20260601",44100,194359],["20260602",45350,277942],["20260604",47500,306239],["20260605",44400,137445],["20260608",41000,153844],["20260609",42300,136450],["20260610",41200,122542],["20260611",41400,89279],["20260612",41550,101768],["20260615",42100,92841],["20260616",40750,106865],["20260617",40700,104577],["20260618",43000,144257],["20260619",42850,165014],["20260622",41150,95147],["20260623",37050,181759],["20260624",34650,372251],["20260625",33900,123230],["20260626",33000,134230],["20260629",34350,75597],["20260630",35350,57067],["20260701",34250,89489],["20260702",33000,144767],["20260703",33900,48953],["20260706",35000,67847],["20260707",33750,121476],["20260708",32950,81905],["20260709",33700,92337],["20260710",36150,95875],["20260713",32750,162815],["20260714",33350,86674],["20260715",36300,123969],["20260716",35050,63495],["20260720",33550,95704],["20260721",34550,38032],["20260722",35100,84480],["20260723",36600,55453],["20260724",33700,52613],["20260727",34750,53060],["20260728",32150,86447],["20260729",29550,142522],["20260730",29150,66780]],"detail_json":"https://aikstockdata.com/data/public/s/037460.json","page_url":"https://aikstockdata.com/s/037460.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."}}