{"schema_version":"1.0","@type":"Dataset","code":"143240","name_ko":"사람인","name":"사람인(143240) 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",14560,14488],["20250723",14420,11938],["20250724",14230,21696],["20250725",14370,9941],["20250728",14300,14746],["20250729",14390,6922],["20250730",14490,19168],["20250731",14520,47904],["20250801",14120,55542],["20250804",14120,6546],["20250805",14210,19215],["20250806",14210,6517],["20250807",14210,2510],["20250808",14280,8899],["20250811",14760,118530],["20250812",14880,11709],["20250813",14910,21998],["20250814",15200,19016],["20250818",15060,7115],["20250819",14780,12909],["20250820",14400,20852],["20250821",14470,9423],["20250822",14490,13073],["20250825",14400,9415],["20250826",14400,22680],["20250828",14400,23444],["20250829",14690,162731],["20250901",14560,29694],["20250902",14490,7200],["20250903",14290,12875],["20250904",14440,18054],["20250905",14680,8831],["20250908",14390,14237],["20250909",14370,13208],["20250910",14390,19309],["20250911",14500,70713],["20250912",14520,18888],["20250915",14200,57299],["20250916",14240,33497],["20250917",14210,53269],["20250918",14260,18007],["20250919",14330,21663],["20250922",14340,29578],["20250923",14340,84572],["20250924",14350,11537],["20250925",14250,22066],["20250926",14150,47831],["20250929",14270,40287],["20250930",14320,35867],["20251001",14280,21310],["20251002",14070,39674],["20251010",13900,60718],["20251013",13810,27439],["20251014",14000,29984],["20251015",14230,22286],["20251016",14020,38027],["20251017",13880,30287],["20251020",13730,25363],["20251021",13700,41452],["20251022",13940,39094],["20251023",14040,20264],["20251024",14010,14965],["20251027",13990,18636],["20251028",13790,19835],["20251029",13600,24490],["20251030",13360,24873],["20251031",13350,20331],["20251103",12930,41458],["20251104",12980,39113],["20251105",13310,29599],["20251106",13200,10758],["20251107",12880,17791],["20251110",12930,17809],["20251111",12770,21630],["20251112",13240,39402],["20251113",13390,9392],["20251114",13170,63604],["20251117",13530,50155],["20251118",13000,25973],["20251119",13080,17233],["20251120",13170,27415],["20251121",13440,20934],["20251124",13400,4624],["20251125",13430,6531],["20251126",13300,6529],["20251127",13240,3413],["20251128",13440,5161],["20251201",13590,4618],["20251202",13600,3136],["20251203",13730,6951],["20251204",13420,4558],["20251205",13450,2363],["20251208",13560,3522],["20251209",13660,14947],["20251210",13530,25196],["20251211",13550,4372],["20251212",13570,4548],["20251215",13660,5864],["20251216",13310,5037],["20251217",13270,6877],["20251218",13330,5812],["20251219",13240,11227],["20251222",13730,22369],["20251223",13570,10507],["20251224",13830,24774],["20251226",13700,17091],["20251229",13700,6620],["20251230",13500,13215],["20260102",13500,8977],["20260105",13250,10264],["20260106",13210,7186],["20260107",13200,7253],["20260108",12920,10304],["20260109",12800,12418],["20260112",12810,7834],["20260113",12760,13023],["20260114",12850,4589],["20260115",12800,57217],["20260116",12830,5222],["20260119",12900,7525],["20260120",13020,9015],["20260121",12810,15664],["20260122",12800,21451],["20260123",13200,19121],["20260126",13270,6138],["20260127",13290,148328],["20260128",13080,15292],["20260129",13110,17389],["20260130",13000,10031],["20260202",12910,437219],["20260203",13040,10608],["20260204",13480,144697],["20260205",14150,131973],["20260206",14230,44352],["20260209",14150,13817],["20260210",14140,21282],["20260211",14300,13986],["20260212",14350,18938],["20260213",14220,18222],["20260219",14240,11467],["20260220",14250,20513],["20260223",14480,35213],["20260224",14450,29218],["20260225",14520,39757],["20260226",14430,19608],["20260227",14240,18888],["20260303",13960,19136],["20260304",12850,53927],["20260305",13410,15975],["20260306",13580,17493],["20260309",13400,10416],["20260310",13580,7781],["20260311",13850,23723],["20260312",14000,9331],["20260313",14060,11233],["20260316",13710,8038],["20260317",13820,11829],["20260318",14400,37751],["20260319",14290,10387],["20260320",14350,11819],["20260323",16980,740764],["20260324",16940,104484],["20260325",16980,82248],["20260326",16860,55154],["20260327",17290,110858],["20260330",16980,50875],["20260331",16950,43675],["20260401",16840,47448],["20260402",16620,29166],["20260403",16860,26266],["20260406",16700,13480],["20260407",16840,16421],["20260408",16570,70313],["20260409",16920,33716],["20260410",15830,39469],["20260413",16480,43875],["20260414",17170,44306],["20260415",16740,34866],["20260416",17250,22043],["20260417",17600,25838],["20260420",17250,12418],["20260421",17050,17598],["20260422",17020,15780],["20260423",16790,19931],["20260424",16800,14381],["20260427",17300,24406],["20260428",17030,225536],["20260429",17330,15652],["20260430",17080,12426],["20260504",16880,9718],["20260506",16620,15101],["20260507",16630,8273],["20260508",16770,3118],["20260511",16610,12052],["20260512",16050,22361],["20260513",16000,16966],["20260514",16270,8842],["20260515",16270,7961],["20260518",16080,8038],["20260519",16000,10757],["20260520",15880,12842],["20260521",15770,6273],["20260522",15840,3974],["20260526",15530,10642],["20260527",15150,18738],["20260528",15280,17414],["20260529",14880,11786],["20260601",14730,16850],["20260602",14690,12113],["20260604",15000,8599],["20260605",15160,5243],["20260608",14730,6403],["20260609",15130,11554],["20260610",15300,10684],["20260611",15850,4630],["20260612",16770,44689],["20260615",16800,19000],["20260616",16480,16769],["20260617",16600,7864],["20260618",16500,9946],["20260619",16060,25640],["20260622",15840,14556],["20260623",15320,16986],["20260624",15270,8114],["20260625",15350,14228],["20260626",14900,20221],["20260629",15530,6787],["20260630",15550,6898],["20260701",16040,14025],["20260702",15970,14158],["20260703",15900,14276],["20260706",15720,7925],["20260707",16000,8733],["20260708",15560,17011],["20260709",15540,28273],["20260710",16000,6674],["20260713",16000,11515],["20260714",15620,16333],["20260715",15690,8129],["20260716",16100,11308],["20260720",16090,9088],["20260721",16300,10677],["20260722",16200,13291],["20260723",16720,17661],["20260724",16460,19240],["20260727",16410,12028],["20260728",16090,21463],["20260729",15770,27359],["20260730",15600,19289]],"detail_json":"https://aikstockdata.com/data/public/s/143240.json","page_url":"https://aikstockdata.com/s/143240.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."}}