{"schema_version":"1.0","@type":"Dataset","code":"145990","name_ko":"삼양사","name":"삼양사(145990) 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",54600,17749],["20250723",54800,10800],["20250724",53500,24099],["20250725",53400,10694],["20250728",52700,26895],["20250729",53200,15276],["20250730",53400,13229],["20250731",52900,12044],["20250801",51300,26933],["20250804",52400,10246],["20250805",52400,22601],["20250806",53500,12004],["20250807",52900,13419],["20250808",52500,4729],["20250811",52000,12763],["20250812",51700,9721],["20250813",50900,14190],["20250814",50400,9119],["20250818",49200,16272],["20250819",49000,13143],["20250820",49000,13586],["20250821",49000,4166],["20250822",49050,6491],["20250825",49100,6215],["20250826",48800,7502],["20250828",49900,11755],["20250829",48950,14874],["20250901",48600,8902],["20250902",48250,11721],["20250903",48500,5256],["20250904",48550,4873],["20250905",48400,7225],["20250908",49050,6608],["20250909",49550,17375],["20250910",50000,11678],["20250911",49350,15224],["20250912",50300,17875],["20250915",52400,39694],["20250916",51700,19049],["20250917",51100,9586],["20250918",51700,10906],["20250919",51500,8504],["20250922",51600,11563],["20250923",51600,16434],["20250924",50800,13654],["20250925",51500,11398],["20250926",50800,9689],["20250929",51600,9051],["20250930",52000,6541],["20251001",51700,8527],["20251002",51700,10994],["20251010",50900,16082],["20251013",51000,16999],["20251014",50800,13467],["20251015",51300,27980],["20251016",51500,16009],["20251017",51600,7130],["20251020",51900,24128],["20251021",50900,17997],["20251022",52100,15726],["20251023",51400,20861],["20251024",51600,13053],["20251027",51600,16951],["20251028",51200,16528],["20251029",51500,13268],["20251030",50900,12732],["20251031",49500,36342],["20251103",48800,22827],["20251104",49550,10740],["20251105",49500,18736],["20251106",49800,14666],["20251107",50100,24738],["20251110",51500,23315],["20251111",51300,9879],["20251112",53000,50635],["20251113",53000,28185],["20251114",52300,15805],["20251117",52700,10898],["20251118",51200,9446],["20251119",51800,8305],["20251120",52400,9648],["20251121",52000,12899],["20251124",50900,12456],["20251125",50400,8098],["20251126",51400,12174],["20251127",51500,17672],["20251128",52300,9390],["20251201",51400,12195],["20251202",51900,18852],["20251203",51900,21128],["20251204",51300,19854],["20251205",52000,16132],["20251208",50900,21295],["20251209",51100,14631],["20251210",50800,11395],["20251211",51100,8997],["20251212",52000,31802],["20251215",51600,16451],["20251216",50600,14957],["20251217",50800,17504],["20251218",50300,15637],["20251219",50500,16443],["20251222",50500,13930],["20251223",50100,17437],["20251224",50300,18343],["20251226",50000,14238],["20251229",48400,35733],["20251230",47400,25120],["20260102",47050,13346],["20260105",47000,6827],["20260106",47100,13576],["20260107",46600,15865],["20260108",46400,14113],["20260109",46100,6600],["20260112",45450,35368],["20260113",44650,20245],["20260114",45850,15002],["20260115",45500,10161],["20260116",46600,23722],["20260119",45750,15666],["20260120",46000,15641],["20260121",45100,15537],["20260122",46250,10317],["20260123",47400,14495],["20260126",47800,12963],["20260127",47800,22171],["20260128",48000,18127],["20260129",47550,19563],["20260130",47550,29021],["20260202",47500,11502],["20260203",47650,22226],["20260204",48700,21882],["20260205",48800,39818],["20260206",48250,17104],["20260209",48800,22123],["20260210",49800,26801],["20260211",50400,23926],["20260212",51400,35033],["20260213",51000,44076],["20260219",51700,15606],["20260220",52400,45529],["20260223",53500,27065],["20260224",52400,19537],["20260225",52500,20086],["20260226",51200,17275],["20260227",51100,23552],["20260303",50400,18377],["20260304",45100,23496],["20260305",48100,17182],["20260306",47000,12650],["20260309",45100,19249],["20260310",45650,9801],["20260311",46550,11044],["20260312",47250,7722],["20260313",46500,10295],["20260316",45600,12980],["20260317",47150,13520],["20260318",47350,9523],["20260319",46250,7484],["20260320",47100,8004],["20260323",45950,7621],["20260324",46850,14180],["20260325",47400,10277],["20260326",46150,8101],["20260327",45700,6562],["20260330",45050,5054],["20260331",44600,9429],["20260401",46100,11068],["20260402",45200,10402],["20260403",45350,6831],["20260406",45000,10578],["20260407",44050,19171],["20260408",44650,10256],["20260409",45000,6161],["20260410",46600,10224],["20260413",47050,9585],["20260414",46500,10496],["20260415",47100,13417],["20260416",47850,7499],["20260417",47900,7712],["20260420",47650,10625],["20260421",47300,7339],["20260422",46900,11227],["20260423",46950,10225],["20260424",47750,9297],["20260427",48100,5799],["20260428",48200,7261],["20260429",48900,12417],["20260430",48200,10561],["20260504",47700,8215],["20260506",46750,6662],["20260507",46250,7591],["20260508",46200,6384],["20260511",45600,9777],["20260512",44450,12618],["20260513",44450,5669],["20260514",45900,16006],["20260515",44950,8832],["20260518",44950,10343],["20260519",44150,7549],["20260520",43150,13817],["20260521",43550,7319],["20260522",44950,8808],["20260526",44100,7026],["20260527",43100,11682],["20260528",42450,5983],["20260529",43050,5840],["20260601",44100,17230],["20260602",43100,8601],["20260604",43250,6914],["20260605",42700,8445],["20260608",41650,11187],["20260609",42350,8292],["20260610",42450,5391],["20260611",43700,20422],["20260612",44050,6684],["20260615",44200,11196],["20260616",44200,6096],["20260617",43500,5551],["20260618",43000,7822],["20260619",41800,17558],["20260622",41500,8305],["20260623",41500,13352],["20260624",41700,12240],["20260625",43550,26534],["20260626",42700,23257],["20260629",44150,19226],["20260630",43800,10519],["20260701",44000,7960],["20260702",44950,46524],["20260703",45400,13682],["20260706",46300,11691],["20260707",46900,34421],["20260708",46150,19593],["20260709",46050,19246],["20260710",46050,17444],["20260713",46050,9755],["20260714",43800,9345],["20260715",44850,16214],["20260716",45200,8635],["20260720",44650,5299],["20260721",43300,17145],["20260722",42500,5449],["20260723",44850,17166],["20260724",44900,7105],["20260727",44400,5099],["20260728",43500,9918],["20260729",42350,14783],["20260730",42600,12714]],"detail_json":"https://aikstockdata.com/data/public/s/145990.json","page_url":"https://aikstockdata.com/s/145990.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."}}