{"schema_version":"1.0","@type":"Dataset","code":"038540","name_ko":"상상인","name":"상상인(038540) 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",2040,41753],["20250723",2000,92692],["20250724",2005,69701],["20250725",1980,58934],["20250728",1914,149013],["20250729",1900,56392],["20250730",1919,89348],["20250731",1879,91518],["20250801",1869,116429],["20250804",1884,56345],["20250805",1921,40607],["20250806",1956,56779],["20250807",2050,120111],["20250808",2020,33643],["20250811",2010,34845],["20250812",2010,57958],["20250813",2015,54004],["20250814",2005,56905],["20250818",1951,58431],["20250819",1958,22390],["20250820",1945,32487],["20250821",1898,99388],["20250822",1889,27108],["20250825",1903,19827],["20250826",1926,48389],["20250827",1882,53918],["20250828",1914,39616],["20250829",1920,88420],["20250901",1911,18899],["20250902",1921,27450],["20250903",1904,32020],["20250904",1950,62518],["20250905",1946,29841],["20250908",1958,24840],["20250909",2035,432045],["20250910",2065,127602],["20250911",2090,91898],["20250912",2110,79162],["20250915",2115,51988],["20250916",2095,44931],["20250917",2075,63256],["20250918",2075,20072],["20250919",2080,139869],["20250922",2015,123488],["20250923",1983,119825],["20250924",1952,66986],["20250925",1974,54242],["20250926",2005,25175],["20250929",1994,38067],["20250930",1997,34038],["20251001",1991,33264],["20251002",1999,57344],["20251010",1976,31078],["20251013",1945,36648],["20251014",1952,41063],["20251015",1983,44644],["20251016",1982,39991],["20251017",1945,63814],["20251020",1952,41308],["20251021",1940,72740],["20251022",1948,39659],["20251023",1956,71371],["20251024",2010,25928],["20251027",2010,55560],["20251028",1978,36514],["20251029",2000,51194],["20251030",2000,39826],["20251031",2065,1582241],["20251103",1839,721006],["20251104",1790,237306],["20251105",1713,251643],["20251106",1690,66809],["20251107",1685,301083],["20251110",1743,65371],["20251111",1745,23625],["20251112",1781,76662],["20251113",1746,55487],["20251114",1705,58524],["20251117",1671,85350],["20251118",1639,136224],["20251119",1681,46392],["20251120",1720,20497],["20251121",1708,25607],["20251124",1719,12200],["20251125",1771,17624],["20251126",1754,24437],["20251127",1731,17953],["20251128",1737,9154],["20251201",1764,21479],["20251202",1766,14191],["20251203",1761,25704],["20251204",1755,16952],["20251205",1758,20080],["20251208",1744,37036],["20251209",1722,32994],["20251210",1714,32091],["20251211",1705,52701],["20251212",1724,703866],["20251215",1729,47768],["20251216",1735,32794],["20251217",1734,54468],["20251218",1713,20312],["20251219",1740,14605],["20251222",1744,54277],["20251223",1728,15014],["20251224",1694,54067],["20251226",1699,44657],["20251229",1754,34725],["20251230",1730,30842],["20260102",1752,29776],["20260105",1747,50453],["20260106",1745,35807],["20260107",1728,11165],["20260108",1735,30892],["20260109",1730,50727],["20260112",1708,37978],["20260113",1710,91531],["20260114",1714,15235],["20260115",1782,1145638],["20260116",1896,281034],["20260119",1895,114506],["20260120",1892,90389],["20260121",1890,66818],["20260122",1936,117852],["20260123",1938,52151],["20260126",1934,62587],["20260127",1934,55598],["20260128",1903,59970],["20260129",1891,95032],["20260130",1880,580064],["20260202",1850,61994],["20260203",1903,95233],["20260204",1945,148014],["20260205",1933,197224],["20260206",1892,38838],["20260209",1903,280656],["20260210",1927,305632],["20260211",1941,232719],["20260212",1970,109982],["20260213",2140,1257831],["20260219",2115,557047],["20260220",2135,283269],["20260223",2130,187428],["20260224",2130,140389],["20260225",2110,101758],["20260226",2125,172495],["20260227",2130,125720],["20260303",2050,125743],["20260304",1900,208763],["20260305",2100,151892],["20260306",2145,215787],["20260309",2150,154517],["20260310",2190,205222],["20260311",2205,348055],["20260312",2205,83162],["20260313",2200,72967],["20260316",2210,147665],["20260317",2310,240359],["20260318",2345,444627],["20260319",2270,190716],["20260320",2245,120729],["20260323",2190,84331],["20260324",2190,63523],["20260325",2210,55582],["20260326",2255,104482],["20260327",2245,81197],["20260330",2225,78800],["20260331",2170,88539],["20260401",2185,64919],["20260402",2115,124475],["20260403",2130,92748],["20260406",2115,75202],["20260407",2065,75124],["20260408",2160,75024],["20260409",2170,136538],["20260410",2205,52377],["20260413",2180,38658],["20260414",2150,39841],["20260415",2290,385285],["20260416",2290,104505],["20260417",2245,53793],["20260420",2260,57024],["20260421",2270,87324],["20260422",2235,100409],["20260423",2195,129907],["20260424",2170,103823],["20260427",2200,112479],["20260428",2240,91143],["20260429",2285,127344],["20260430",2230,89670],["20260504",2230,110933],["20260506",2200,131218],["20260507",2185,73396],["20260508",2120,119540],["20260511",2095,213832],["20260512",2055,153771],["20260513",2030,75811],["20260514",2080,71402],["20260515",2135,111051],["20260518",2210,207630],["20260519",2170,63776],["20260520",2075,90794],["20260521",2085,47621],["20260522",2170,55583],["20260526",2155,68155],["20260527",2110,115303],["20260528",2075,79310],["20260529",1978,90422],["20260601",1940,127825],["20260602",1943,109514],["20260604",2055,101086],["20260605",1973,24351],["20260608",1873,36439],["20260609",1900,66703],["20260610",1877,59452],["20260611",1900,18240],["20260612",1915,34937],["20260615",1890,54804],["20260616",1888,30789],["20260617",2065,316436],["20260618",2140,122550],["20260619",2065,32342],["20260622",2060,209809],["20260623",2000,171948],["20260624",2025,50225],["20260625",1999,52609],["20260626",1999,90891],["20260629",2060,68495],["20260630",2070,69839],["20260701",2075,52323],["20260702",2095,105946],["20260703",2100,46383],["20260706",2130,70118],["20260707",2125,80530],["20260708",2125,70639],["20260709",2115,28580],["20260710",2105,45464],["20260713",2025,60630],["20260714",2010,305422],["20260715",2025,67071],["20260716",1993,39663],["20260720",1997,21626],["20260721",1942,60428],["20260722",1952,57903],["20260723",1952,53443],["20260724",1950,35132],["20260727",1913,56379],["20260728",1910,48641],["20260729",1905,56343],["20260730",1896,47517]],"detail_json":"https://aikstockdata.com/data/public/s/038540.json","page_url":"https://aikstockdata.com/s/038540.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."}}