{"schema_version":"1.0","@type":"Dataset","code":"062040","name_ko":"산일전기","name":"산일전기(062040) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",92700,379183],["20250723",99100,928436],["20250724",100700,534909],["20250725",98900,192530],["20250728",112300,1638911],["20250729",114200,478445],["20250730",115500,347645],["20250731",118200,360205],["20250801",118400,530429],["20250804",120800,340562],["20250805",127300,421004],["20250806",130100,447979],["20250807",120800,1236167],["20250808",119200,501203],["20250811",116800,499149],["20250812",114600,434975],["20250813",114900,316491],["20250814",114000,177634],["20250818",115200,422940],["20250819",112900,375772],["20250820",109000,467283],["20250821",110700,301639],["20250822",114800,412237],["20250825",117300,251652],["20250826",117500,224053],["20250828",113400,181415],["20250829",111800,228967],["20250901",106200,591054],["20250902",105900,495631],["20250903",104400,467061],["20250904",103300,380141],["20250905",106700,581317],["20250908",103300,556013],["20250909",104800,389218],["20250910",112600,1144777],["20250911",117100,931434],["20250912",118000,786764],["20250915",122000,780398],["20250916",121100,467229],["20250917",120400,447564],["20250918",120100,552417],["20250919",118900,816362],["20250922",122200,477908],["20250923",122200,1134803],["20250924",114900,540016],["20250925",115200,259887],["20250926",113200,312377],["20250929",109900,468578],["20250930",110100,286004],["20251001",107600,450400],["20251002",106300,506331],["20251010",111500,550660],["20251013",107200,462398],["20251014",109000,839621],["20251015",121100,1132434],["20251016",138500,2667208],["20251017",132000,1094287],["20251020",136400,1055695],["20251021",128500,964164],["20251022",127000,622503],["20251023",136600,1745176],["20251024",144700,1984277],["20251027",146300,976750],["20251028",156600,1359318],["20251029",156700,804758],["20251030",158900,967802],["20251031",156700,560408],["20251103",168700,1014482],["20251104",168000,789292],["20251105",162300,951027],["20251106",150600,2009408],["20251107",143500,761741],["20251110",147700,506408],["20251111",149400,491586],["20251112",147300,342652],["20251113",150800,340886],["20251114",143900,373768],["20251117",145300,250171],["20251118",138300,362862],["20251119",140400,365224],["20251120",139200,414800],["20251121",132300,298100],["20251124",134200,243753],["20251125",133900,185159],["20251126",139000,232509],["20251127",144900,426590],["20251128",143400,265533],["20251201",134000,418801],["20251202",148800,790313],["20251203",147800,267593],["20251204",141200,355899],["20251205",149100,478547],["20251208",148000,342267],["20251209",149200,274439],["20251210",148400,186872],["20251211",149000,865987],["20251212",153000,421574],["20251215",144800,370841],["20251216",139700,318371],["20251217",140100,215496],["20251218",133500,243358],["20251219",133500,187534],["20251222",136200,147021],["20251223",133400,231003],["20251224",133600,155034],["20251226",129900,243037],["20251229",134000,184786],["20251230",130100,150596],["20260102",137800,231744],["20260105",140400,179128],["20260106",139400,248790],["20260107",137900,210784],["20260108",136000,169673],["20260109",135200,155491],["20260112",138600,299525],["20260113",140000,224147],["20260114",144700,380376],["20260115",144700,214857],["20260116",143500,244709],["20260119",144800,186883],["20260120",147100,449688],["20260121",141800,253245],["20260122",141700,258116],["20260123",143700,261304],["20260126",139300,308904],["20260127",142500,339513],["20260128",150400,510007],["20260129",147100,466416],["20260130",147500,288779],["20260202",136200,318377],["20260203",148200,439025],["20260204",157000,682115],["20260205",146700,359762],["20260206",142500,275528],["20260209",159500,767690],["20260210",155000,394442],["20260211",153800,319043],["20260212",152600,226360],["20260213",145500,297923],["20260219",146300,250711],["20260220",149600,225774],["20260223",164700,1001950],["20260224",170700,480484],["20260225",166300,592845],["20260226",170600,306173],["20260227",166700,240299],["20260303",150200,346450],["20260304",128000,395435],["20260305",143500,291397],["20260306",146800,170290],["20260309",138400,155428],["20260310",146000,167844],["20260311",144400,159584],["20260312",143400,154671],["20260313",140600,173708],["20260316",136700,171459],["20260317",139800,107792],["20260318",154900,355982],["20260319",151700,239366],["20260320",159200,227099],["20260323",152700,197791],["20260324",152800,166887],["20260325",165800,430586],["20260326",168600,578510],["20260327",149300,4238017],["20260330",142900,583223],["20260331",134900,449791],["20260401",142000,306147],["20260402",132500,546081],["20260403",133600,347781],["20260406",137500,241894],["20260407",134000,267459],["20260408",147000,665387],["20260409",142500,296266],["20260410",153500,968175],["20260413",172900,1250177],["20260414",183600,1320711],["20260415",194300,839431],["20260416",189000,558333],["20260417",198100,709909],["20260420",205500,407460],["20260421",205000,361755],["20260422",208500,295211],["20260423",211500,552171],["20260424",222000,465308],["20260427",231500,356222],["20260428",222000,553974],["20260429",221000,528937],["20260430",266000,2540710],["20260504",333500,2108306],["20260506",319500,869376],["20260507",322500,500959],["20260508",331000,495734],["20260511",324000,299965],["20260512",312000,526293],["20260513",302500,333684],["20260514",293500,569454],["20260515",268500,604885],["20260518",258500,363659],["20260519",245500,460843],["20260520",245500,388152],["20260521",276000,496508],["20260522",282500,313462],["20260526",274000,341363],["20260527",270000,301875],["20260528",253000,369253],["20260529",247000,469309],["20260601",247500,494030],["20260602",225000,385231],["20260604",222500,261313],["20260605",221000,250528],["20260608",213500,318519],["20260609",225000,278131],["20260610",218500,233805],["20260611",213000,335653],["20260612",231500,386413],["20260615",251000,369091],["20260616",254000,251049],["20260617",251000,193876],["20260618",241500,328477],["20260619",235500,570175],["20260622",229500,162899],["20260623",222000,360735],["20260624",223000,239883],["20260625",229500,245973],["20260626",215000,324782],["20260629",220500,213717],["20260630",238500,374063],["20260701",261500,669135],["20260702",238000,396036],["20260703",221000,397158],["20260706",207000,184921],["20260707",193400,266174],["20260708",178200,448109],["20260709",179600,241174],["20260710",189100,191350],["20260713",169800,274401],["20260714",168600,405851],["20260715",179200,195150],["20260716",170000,197118],["20260720",160100,152342],["20260721",164800,168701],["20260722",166700,143523],["20260723",183600,291258],["20260724",170800,174425],["20260727",166400,164404],["20260728",145800,214656],["20260729",127800,449988],["20260730",120800,332834]],"detail_json":"https://aikstockdata.com/data/public/s/062040.json","page_url":"https://aikstockdata.com/s/062040.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."}}