{"schema_version":"1.0","@type":"Dataset","code":"120030","name_ko":"조선선재","name":"조선선재(120030) 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",102900,1826],["20250723",102700,3162],["20250724",102300,1716],["20250725",101000,1409],["20250728",101700,2501],["20250729",101100,1007],["20250730",102000,958],["20250731",103900,4266],["20250801",99600,5345],["20250804",101700,2340],["20250805",100900,1593],["20250806",101300,700],["20250807",103800,2373],["20250808",103700,3243],["20250811",101200,2240],["20250812",102900,2618],["20250813",102600,2572],["20250814",102500,1459],["20250818",100900,2139],["20250819",99700,2043],["20250820",98800,2192],["20250821",99900,1182],["20250822",99800,1036],["20250825",100200,853],["20250826",99600,1230],["20250828",101600,1753],["20250829",105500,15812],["20250901",103000,5743],["20250902",104700,4907],["20250903",104200,2682],["20250904",106300,6499],["20250905",106200,2608],["20250908",109100,11527],["20250909",131500,363506],["20250910",128200,69668],["20250911",129000,103154],["20250912",120100,33592],["20250915",114300,22728],["20250916",115400,20370],["20250917",112000,15032],["20250918",111000,14101],["20250919",110400,9221],["20250922",110300,6585],["20250923",108000,10815],["20250924",107600,6269],["20250925",107200,6920],["20250926",104100,11991],["20250929",105600,4520],["20250930",105400,5282],["20251001",106200,4364],["20251002",104800,4569],["20251010",103300,6902],["20251013",103000,4573],["20251014",103300,9593],["20251015",105900,6157],["20251016",105200,4788],["20251017",103800,4085],["20251020",102900,3116],["20251021",104000,5283],["20251022",104000,2496],["20251023",101300,5669],["20251024",103200,5532],["20251027",104200,4525],["20251028",101200,5370],["20251029",101200,3276],["20251030",100200,7961],["20251031",99500,3085],["20251103",97600,9023],["20251104",97100,3187],["20251105",95000,7670],["20251106",96400,3469],["20251107",95100,3159],["20251110",96700,3233],["20251111",95600,3087],["20251112",97800,3052],["20251113",99000,3892],["20251114",98500,2081],["20251117",97600,807],["20251118",95200,3487],["20251119",95600,1106],["20251120",97100,1617],["20251121",96700,1222],["20251124",96200,1189],["20251125",95800,2501],["20251126",97100,1903],["20251127",98200,1621],["20251128",99000,1609],["20251201",98900,2748],["20251202",99200,1632],["20251203",99200,1555],["20251204",98600,1421],["20251205",98500,1226],["20251208",98500,1256],["20251209",98900,1163],["20251210",98900,1378],["20251211",99300,2598],["20251212",100900,3544],["20251215",100900,2071],["20251216",98700,2596],["20251217",98800,2754],["20251218",98700,1859],["20251219",99600,2382],["20251222",99400,1808],["20251223",98600,1775],["20251224",98000,2874],["20251226",97100,2905],["20251229",96300,2692],["20251230",96100,910],["20260102",96800,834],["20260105",96700,1379],["20260106",96100,2066],["20260107",95300,2001],["20260108",93600,4062],["20260109",96300,2156],["20260112",96400,2545],["20260113",96500,1570],["20260114",97100,1676],["20260115",97600,1090],["20260116",97800,1466],["20260119",98600,4036],["20260120",98800,1966],["20260121",98000,2097],["20260122",98900,1786],["20260123",99300,3308],["20260126",99600,2705],["20260127",99400,2141],["20260128",99600,2509],["20260129",99700,2426],["20260130",100400,5224],["20260202",100900,6304],["20260203",101000,2586],["20260204",101200,1543],["20260205",104700,8934],["20260206",101600,4238],["20260209",101600,2329],["20260210",102600,1577],["20260211",102000,2393],["20260212",103900,3095],["20260213",105300,3709],["20260219",105500,2864],["20260220",105300,2553],["20260223",111700,17257],["20260224",109300,4452],["20260225",108200,6694],["20260226",110800,6162],["20260227",108400,4186],["20260303",102400,8202],["20260304",93500,10558],["20260305",100400,4854],["20260306",100800,1044],["20260309",98500,3064],["20260310",101900,2051],["20260311",102500,3079],["20260312",103500,2445],["20260313",103700,1487],["20260316",102900,2447],["20260317",101300,1512],["20260318",101700,1819],["20260319",100000,2274],["20260320",102700,1583],["20260323",99200,1490],["20260324",100800,1588],["20260325",101800,389],["20260326",100400,662],["20260327",99300,1321],["20260330",98500,427],["20260331",96400,732],["20260401",99400,790],["20260402",96200,1239],["20260403",98500,601],["20260406",98600,293],["20260407",97800,413],["20260408",98800,813],["20260409",98800,490],["20260410",99200,800],["20260413",99500,409],["20260414",100600,1240],["20260415",100600,668],["20260416",100600,506],["20260417",100300,355],["20260420",99600,773],["20260421",100400,1013],["20260422",100700,1393],["20260423",101100,1655],["20260424",103100,1447],["20260427",103500,1803],["20260428",103300,1372],["20260429",102600,1247],["20260430",101200,1415],["20260504",99500,2400],["20260506",98200,2493],["20260507",98900,1407],["20260508",98200,1419],["20260511",96600,2460],["20260512",96400,3538],["20260513",95100,1727],["20260514",94700,1571],["20260515",94400,2738],["20260518",94400,1286],["20260519",92500,1010],["20260520",90200,1844],["20260521",91500,998],["20260522",93800,984],["20260526",96100,3008],["20260527",92700,3074],["20260528",91500,1043],["20260529",90400,1023],["20260601",88900,3486],["20260602",89400,1027],["20260604",89900,1306],["20260605",89900,1171],["20260608",86900,1389],["20260609",86900,1660],["20260610",86600,976],["20260611",87000,1172],["20260612",89100,657],["20260615",90000,1157],["20260616",90400,1282],["20260617",90400,1245],["20260618",90000,815],["20260619",89000,1691],["20260622",88000,782],["20260623",85700,2972],["20260624",86500,981],["20260625",86400,398],["20260626",85100,772],["20260629",86800,931],["20260630",86900,376],["20260701",86900,715],["20260702",87100,1024],["20260703",87300,144],["20260706",87500,267],["20260707",86800,890],["20260708",84600,773],["20260709",84900,230],["20260710",86500,369],["20260713",85800,361],["20260714",84800,1347],["20260715",85800,456],["20260716",85600,1719],["20260720",85400,270],["20260721",85000,447],["20260722",84400,477],["20260723",85200,630],["20260724",84700,529],["20260727",85200,162],["20260728",82300,980],["20260729",79500,2567],["20260730",80300,230]],"detail_json":"https://aikstockdata.com/data/public/s/120030.json","page_url":"https://aikstockdata.com/s/120030.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."}}