{"schema_version":"1.0","@type":"Dataset","code":"038500","name_ko":"삼표시멘트","name":"삼표시멘트(038500) 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",3220,191621],["20250723",3230,124849],["20250724",3250,128157],["20250725",3235,123051],["20250728",3215,171723],["20250729",3285,635869],["20250730",3405,2296683],["20250731",3455,1191200],["20250801",3380,750455],["20250804",3505,982393],["20250805",3475,978035],["20250806",3440,249922],["20250807",3430,190733],["20250808",3420,175438],["20250811",3390,211985],["20250812",3360,241042],["20250813",3360,176134],["20250814",3330,187915],["20250818",3330,201083],["20250819",3330,124968],["20250820",3315,256575],["20250821",3345,213973],["20250822",3335,142789],["20250825",3305,194499],["20250826",3280,149821],["20250827",3270,182228],["20250828",3305,159146],["20250829",3290,152882],["20250901",3290,147212],["20250902",3280,130731],["20250903",3260,144471],["20250904",3280,113136],["20250905",3265,130371],["20250908",3320,450652],["20250909",3310,298550],["20250910",3410,525286],["20250911",3380,261330],["20250912",3420,241639],["20250915",3425,276872],["20250916",3355,280217],["20250917",3360,154813],["20250918",3360,149578],["20250919",3310,244813],["20250922",3265,320988],["20250923",3265,102663],["20250924",3215,212439],["20250925",3205,95204],["20250926",3190,172567],["20250929",3205,128114],["20250930",3210,91421],["20251001",3190,69444],["20251002",3200,110710],["20251010",3190,243238],["20251013",3165,171920],["20251014",3160,180988],["20251015",3215,157691],["20251016",3185,189502],["20251017",3170,136467],["20251020",3160,106554],["20251021",3150,219287],["20251022",3170,155340],["20251023",3155,138862],["20251024",3120,214058],["20251027",3145,228080],["20251028",3130,235576],["20251029",3060,397950],["20251030",3000,272676],["20251031",3005,191938],["20251103",2970,292509],["20251104",2950,285842],["20251105",2965,313431],["20251106",2975,152220],["20251107",2975,4372647],["20251110",3085,335911],["20251111",3085,142720],["20251112",3135,217245],["20251113",3130,207046],["20251114",3070,130475],["20251117",3040,125413],["20251118",3010,114471],["20251119",3035,106424],["20251120",3080,89207],["20251121",3020,127579],["20251124",3020,94158],["20251125",3000,62240],["20251126",3060,74336],["20251127",3060,2983303],["20251128",3065,550633],["20251201",3030,668223],["20251202",3055,256828],["20251203",3125,732970],["20251204",3085,974611],["20251205",3100,891763],["20251208",3095,684359],["20251209",3260,10729886],["20251210",3190,2647459],["20251211",4145,35741422],["20251212",5380,49369221],["20251215",5390,78262189],["20251216",4850,13810777],["20251217",5000,18327548],["20251218",4815,9366618],["20251219",4470,5233854],["20251222",4785,8231575],["20251223",4820,5381282],["20251224",4825,2817885],["20251226",4805,2057150],["20251229",4970,2091913],["20251230",4990,2911312],["20260102",5300,10616302],["20260105",4885,4176538],["20260106",4835,2375414],["20260107",4720,3485312],["20260108",4590,1958452],["20260109",4655,1899331],["20260112",4820,2092480],["20260113",4550,1947599],["20260114",4790,13445427],["20260115",4725,2753988],["20260116",5290,19038981],["20260119",5490,18997779],["20260120",5350,5742897],["20260121",5030,3352243],["20260122",4900,2765816],["20260123",5030,3209676],["20260126",4875,2122614],["20260127",5200,6269998],["20260128",6760,31189415],["20260129",6600,39085182],["20260130",8400,65311726],["20260202",10920,27489473],["20260203",14190,12541066],["20260204",18440,922438],["20260205",18440,0],["20260206",19650,59988353],["20260209",16860,26002324],["20260210",16120,29934419],["20260211",15040,16743607],["20260212",13960,10385869],["20260213",14510,16956287],["20260219",14080,6281344],["20260220",14510,9359890],["20260223",15750,18847044],["20260224",15890,5711967],["20260225",16150,5042239],["20260226",15270,4051600],["20260227",17350,44979691],["20260303",17000,15002345],["20260304",13160,8114313],["20260305",14330,5338830],["20260306",14770,10064459],["20260309",13770,4038103],["20260310",13960,3645516],["20260311",18140,20826709],["20260312",20200,56620489],["20260313",18200,9108915],["20260316",17100,5338097],["20260317",17390,4563394],["20260318",17750,3707835],["20260319",17300,1912258],["20260320",17370,2225836],["20260323",15700,1928968],["20260324",17170,2423304],["20260325",17250,2192779],["20260326",17230,1713117],["20260327",16390,3998066],["20260330",15160,1678228],["20260331",14800,11615645],["20260401",15450,2729442],["20260402",14320,2916781],["20260403",14380,1734370],["20260406",15000,4092945],["20260407",14500,2038847],["20260408",17450,21636509],["20260409",16870,3786278],["20260410",17100,18092282],["20260413",16800,3098398],["20260414",16850,4017286],["20260415",16930,4365719],["20260416",16400,2177291],["20260417",15830,1970165],["20260420",15700,1566641],["20260421",16330,5331627],["20260422",16000,1264514],["20260423",15740,1424381],["20260424",16190,2805202],["20260427",16260,2891117],["20260428",16190,1304062],["20260429",16900,5736991],["20260430",16930,2427764],["20260504",16290,2257952],["20260506",15630,2692919],["20260507",15050,2679591],["20260508",15090,1756488],["20260511",14210,1964465],["20260512",13820,2221392],["20260513",15560,27829706],["20260514",14750,4858219],["20260515",13650,3442355],["20260518",13400,3598329],["20260519",12380,1905670],["20260520",12260,1550296],["20260521",12780,1471388],["20260522",13190,1250921],["20260526",13210,1864829],["20260527",12450,1476980],["20260528",12140,1535064],["20260529",12360,1457968],["20260601",11990,1990021],["20260602",11830,3304352],["20260604",10530,4618836],["20260605",10480,1846469],["20260608",9850,1251551],["20260609",10560,1753133],["20260610",10670,1007641],["20260611",11690,4453925],["20260612",11530,2818753],["20260615",11340,1094620],["20260616",11570,1010305],["20260617",10860,770784],["20260618",10100,852913],["20260619",9590,1271242],["20260622",9430,835551],["20260623",8930,1193306],["20260624",8990,848909],["20260625",8720,678186],["20260626",8350,909816],["20260629",8900,1390631],["20260630",8810,624177],["20260701",9140,4516423],["20260702",8400,1086090],["20260703",8420,923395],["20260706",8340,607174],["20260707",8280,1038288],["20260708",7770,828510],["20260709",7710,614416],["20260710",8260,653913],["20260713",7860,680158],["20260714",7640,440868],["20260715",7950,546896],["20260716",7590,491642],["20260720",7220,495592],["20260721",7220,542202],["20260722",7710,840460],["20260723",7870,783701],["20260724",7400,379931],["20260727",7420,476738],["20260728",6740,497546],["20260729",6380,1046916],["20260730",6310,1151331]],"detail_json":"https://aikstockdata.com/data/public/s/038500.json","page_url":"https://aikstockdata.com/s/038500.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."}}