{"schema_version":"1.0","@type":"Dataset","code":"272550","name_ko":"삼양패키징","name":"삼양패키징(272550) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",14150,15177],["20250723",14100,9206],["20250724",13980,12422],["20250725",13840,17785],["20250728",13660,16616],["20250729",13710,23523],["20250730",13890,11434],["20250731",13860,13983],["20250801",13520,21051],["20250804",13600,18369],["20250805",13790,13778],["20250806",13940,29662],["20250807",13920,10367],["20250808",13910,17363],["20250811",13810,10545],["20250812",13800,14098],["20250813",13800,10750],["20250814",13800,9534],["20250818",13670,28467],["20250819",13520,12056],["20250820",13510,28037],["20250821",13360,10958],["20250822",13350,16472],["20250825",13370,12016],["20250826",13600,28417],["20250828",13520,30287],["20250829",13420,11486],["20250901",13100,20003],["20250902",13120,11488],["20250903",13090,9080],["20250904",13280,8976],["20250905",13280,7835],["20250908",13250,6799],["20250909",13190,12146],["20250910",13310,6396],["20250911",13260,10462],["20250912",13250,8795],["20250915",13430,10973],["20250916",13410,11484],["20250917",13350,15309],["20250918",13350,11879],["20250919",13340,11748],["20250922",13780,41913],["20250923",13610,21373],["20250924",13470,16333],["20250925",13440,7789],["20250926",13430,9801],["20250929",13410,9182],["20250930",13350,1584359],["20251001",14370,114692],["20251002",14210,81013],["20251010",14570,95292],["20251013",14650,49922],["20251014",15000,80330],["20251015",15140,57342],["20251016",15180,52767],["20251017",14950,53928],["20251020",14900,36856],["20251021",14740,53230],["20251023",14900,38397],["20251024",14800,40432],["20251027",14840,63674],["20251028",14840,32618],["20251029",14680,27125],["20251030",14410,83081],["20251031",14180,38787],["20251103",14050,60833],["20251104",14190,45660],["20251105",14070,45424],["20251106",14010,30435],["20251107",13780,29568],["20251110",13800,20499],["20251111",13850,20322],["20251112",13980,14647],["20251113",14150,46596],["20251114",13950,19405],["20251117",13710,16819],["20251118",13590,21097],["20251119",13700,13780],["20251120",13780,10535],["20251121",13770,11097],["20251124",13730,15951],["20251125",13560,10350],["20251126",13940,11967],["20251128",14050,6779],["20251201",14060,15596],["20251202",14160,16595],["20251203",14150,12137],["20251204",13940,16099],["20251205",14050,20418],["20251208",13900,18827],["20251209",14000,19396],["20251210",13800,22733],["20251211",14000,13236],["20251212",14190,9673],["20251215",14150,23671],["20251216",14190,27222],["20251217",14210,24352],["20251218",14130,5717],["20251219",14280,12053],["20251222",14420,21244],["20251223",14350,19383],["20251224",14290,29160],["20251226",14310,15359],["20251229",13720,31383],["20251230",13610,11631],["20260102",13370,38011],["20260105",13350,14520],["20260106",13170,76214],["20260107",13010,20509],["20260108",12980,14915],["20260109",12920,5322],["20260112",12870,15442],["20260113",12860,32736],["20260114",12830,30066],["20260115",12590,42795],["20260116",12520,28091],["20260119",12250,54443],["20260120",12340,31378],["20260121",12180,37268],["20260122",12260,21671],["20260123",12380,25067],["20260126",12520,18111],["20260127",12460,17539],["20260128",12450,23019],["20260129",12600,38705],["20260130",12350,48905],["20260202",12180,25239],["20260203",12310,15179],["20260204",12490,30266],["20260205",12460,46127],["20260206",12340,21145],["20260209",12340,23551],["20260210",12600,24104],["20260211",12550,19092],["20260212",12610,15744],["20260213",12640,21606],["20260219",12620,22741],["20260220",12730,38050],["20260223",12740,35732],["20260224",12750,21990],["20260225",12840,37776],["20260226",12560,54042],["20260227",12410,29198],["20260303",12220,30155],["20260304",11260,87437],["20260305",11750,37923],["20260306",11500,17167],["20260309",11200,27594],["20260310",11410,14539],["20260311",11640,10177],["20260312",11620,11782],["20260313",11700,11064],["20260316",11550,8619],["20260317",11500,9183],["20260318",11600,12957],["20260319",11540,6918],["20260320",11780,13253],["20260323",12210,1392256],["20260324",14040,4484878],["20260325",14260,6608415],["20260326",15280,5270785],["20260327",13600,2295454],["20260330",13280,1671855],["20260331",12430,1761369],["20260401",12220,403134],["20260402",12200,1102372],["20260403",11870,384059],["20260406",11990,749726],["20260407",11500,434796],["20260408",11500,187146],["20260409",11500,193408],["20260410",11650,101536],["20260413",12020,409683],["20260414",12040,274368],["20260415",12030,113349],["20260416",12080,147818],["20260417",11990,85662],["20260420",11990,84784],["20260421",11800,97460],["20260422",11820,67484],["20260423",11710,89511],["20260424",11910,56874],["20260427",11950,88338],["20260428",11930,47875],["20260429",11920,54873],["20260430",11750,111631],["20260504",11610,82089],["20260506",11170,214898],["20260507",11100,76698],["20260508",11100,50231],["20260511",10970,100532],["20260512",10470,154598],["20260513",10360,70710],["20260514",10640,50678],["20260515",10350,72962],["20260518",10310,45867],["20260519",10200,77558],["20260520",9900,60797],["20260521",9960,58597],["20260522",10270,31378],["20260526",10100,27235],["20260527",10010,49660],["20260528",9860,34848],["20260529",9600,51948],["20260601",9330,56596],["20260602",9010,103169],["20260604",9080,28820],["20260605",8890,31689],["20260608",8540,50263],["20260609",8770,35560],["20260610",8800,46242],["20260611",8890,27647],["20260612",9160,17655],["20260615",9250,31140],["20260616",9270,37453],["20260617",9180,19828],["20260618",8830,32278],["20260619",8680,37322],["20260622",8520,14395],["20260623",8210,39452],["20260624",8110,41054],["20260625",8100,22362],["20260626",7900,55249],["20260629",8550,32855],["20260630",8300,24335],["20260701",8420,27570],["20260702",8370,41595],["20260703",8610,22517],["20260706",8670,23953],["20260707",8700,26986],["20260708",8730,54669],["20260709",8540,20526],["20260710",8670,15530],["20260713",8590,32322],["20260714",8470,32053],["20260715",8560,19282],["20260716",8660,16070],["20260720",8590,36520],["20260721",8630,28808],["20260722",8580,14791],["20260723",8820,15372],["20260724",8940,40663],["20260727",8880,19281],["20260728",8640,26520],["20260729",8450,42049],["20260730",8790,25902]],"detail_json":"https://aikstockdata.com/data/public/s/272550.json","page_url":"https://aikstockdata.com/s/272550.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."}}