{"schema_version":"1.0","@type":"Dataset","code":"394800","name_ko":"쓰리빌리언","name":"쓰리빌리언(394800) 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",6950,316684],["20250723",7120,284718],["20250724",7070,267453],["20250725",6820,209630],["20250728",6900,115267],["20250729",6910,212381],["20250730",6700,269915],["20250731",6770,135645],["20250801",6570,267624],["20250804",6660,141645],["20250805",6640,191763],["20250806",6400,291306],["20250807",6350,122823],["20250808",6320,174413],["20250811",6220,113746],["20250812",6170,199585],["20250813",6160,176300],["20250814",6160,114137],["20250818",6300,214904],["20250819",6440,369637],["20250820",6220,252982],["20250821",6000,306781],["20250822",5970,86306],["20250825",6120,99347],["20250826",6080,78620],["20250828",5900,97942],["20250829",5900,73572],["20250901",5600,342179],["20250902",5910,1264792],["20250903",6240,665913],["20250904",6230,327206],["20250905",6430,672818],["20250908",6170,554762],["20250909",6180,590956],["20250910",6200,215279],["20250911",6220,207082],["20250912",6730,1548421],["20250915",6820,726856],["20250916",6840,1410497],["20250917",7100,1539684],["20250918",7350,1652039],["20250919",7400,778025],["20250922",7500,680617],["20250923",7490,757619],["20250924",8250,8375017],["20250925",7980,2037023],["20250926",7740,1063837],["20250929",7620,540526],["20250930",7490,1034550],["20251001",7550,538650],["20251002",7490,797568],["20251010",7770,607423],["20251013",7590,479854],["20251014",7690,1029771],["20251015",7740,396340],["20251016",8680,9561912],["20251017",8790,5202183],["20251020",9030,1863408],["20251021",8710,1256610],["20251023",8260,814594],["20251024",8170,582574],["20251027",8820,985794],["20251028",8970,1702579],["20251029",8830,614148],["20251030",8800,687111],["20251031",9210,1425260],["20251103",10080,2823096],["20251104",9490,1253253],["20251105",9830,1680202],["20251106",9710,1061131],["20251107",9530,1837794],["20251110",9770,794528],["20251111",9970,1936736],["20251112",10140,1709076],["20251113",10820,5148498],["20251114",10780,3392147],["20251117",11880,6194844],["20251118",11340,1867933],["20251119",11300,1928860],["20251120",12000,1146562],["20251121",11000,819903],["20251124",10700,628797],["20251125",10520,555750],["20251126",11400,536099],["20251128",12300,937520],["20251201",12470,970654],["20251202",13530,1421927],["20251203",14240,1376644],["20251204",15240,1026585],["20251205",15220,988644],["20251208",15350,1204880],["20251209",17830,5313158],["20251210",18730,2251681],["20251211",17850,1343168],["20251212",17890,1537576],["20251215",18460,3060835],["20251216",18600,1017388],["20251217",17320,1219293],["20251218",17800,1002145],["20251219",18280,854581],["20251222",17530,1175668],["20251223",17210,884749],["20251224",17110,529389],["20251226",17890,822644],["20251229",18800,680245],["20251230",18230,653946],["20260102",16400,928490],["20260105",16150,573891],["20260106",15650,438810],["20260107",15960,304090],["20260108",16720,576504],["20260109",15930,496594],["20260112",16150,320278],["20260113",16160,305979],["20260114",15680,296598],["20260115",15700,180773],["20260116",15660,966766],["20260119",15030,339787],["20260120",14830,301954],["20260121",14260,437339],["20260122",14240,293154],["20260123",14880,332934],["20260126",15120,577653],["20260127",14950,254495],["20260128",14770,377262],["20260129",15600,686407],["20260130",15330,502507],["20260202",15480,1621089],["20260203",15600,669211],["20260204",15060,488808],["20260205",13910,492072],["20260206",13190,541369],["20260209",13510,262804],["20260210",13660,267804],["20260211",14130,368676],["20260212",14500,402828],["20260213",13840,275138],["20260219",14640,418428],["20260220",13680,299356],["20260223",14710,457990],["20260224",14700,223474],["20260225",15120,541347],["20260226",14170,380451],["20260227",14450,167107],["20260303",14600,451894],["20260304",12120,532425],["20260305",13770,332233],["20260306",14210,225745],["20260309",13070,227961],["20260310",13300,180361],["20260311",14140,305751],["20260312",14400,272444],["20260313",14290,181300],["20260316",14850,486820],["20260317",14960,340728],["20260318",15170,253102],["20260319",14680,213809],["20260320",14830,185122],["20260323",12870,369140],["20260324",13180,115640],["20260325",13030,226271],["20260326",13750,326820],["20260327",13470,163731],["20260330",13200,132240],["20260331",12450,142400],["20260401",13120,171039],["20260402",11940,239352],["20260403",12140,119634],["20260406",11980,123618],["20260407",11400,214013],["20260408",11990,140599],["20260409",11200,235086],["20260410",11370,100533],["20260413",10750,126328],["20260414",11710,273320],["20260415",12220,188473],["20260416",12200,106305],["20260417",12740,157550],["20260420",12310,107357],["20260421",11950,187745],["20260422",12300,227811],["20260423",12510,234997],["20260424",13930,1009738],["20260427",13090,513416],["20260428",12810,290427],["20260429",13770,488864],["20260430",13510,193412],["20260504",13130,219913],["20260506",12280,332603],["20260507",11770,200637],["20260508",11620,318306],["20260511",11240,230739],["20260512",11340,291203],["20260513",10890,258020],["20260514",10660,243994],["20260515",10270,195601],["20260518",10150,230258],["20260519",9650,204399],["20260520",9230,209535],["20260521",9320,167831],["20260522",10190,233678],["20260526",10030,135683],["20260527",9780,167601],["20260528",9290,154345],["20260529",8830,145880],["20260601",8400,243032],["20260602",8400,387025],["20260604",8420,137921],["20260605",8100,106215],["20260608",6950,320645],["20260609",7300,575925],["20260610",7190,134164],["20260611",7440,139342],["20260612",6980,470941],["20260615",7040,298760],["20260616",7270,322732],["20260617",7410,147821],["20260618",7020,167075],["20260619",6720,170310],["20260622",6480,113327],["20260623",6010,170281],["20260624",6390,615326],["20260625",5950,129659],["20260626",5640,248520],["20260629",6400,249908],["20260630",6050,132258],["20260701",6320,117637],["20260702",6110,99971],["20260703",6360,149738],["20260706",6010,98031],["20260707",5820,116676],["20260708",5560,89061],["20260709",5440,92065],["20260710",5900,249655],["20260713",5640,109518],["20260714",5430,424867],["20260715",5660,108227],["20260716",5900,229768],["20260720",5420,113785],["20260721",5390,159833],["20260722",5350,138138],["20260723",5840,173809],["20260724",5580,106194],["20260727",5730,112061],["20260728",5170,150092],["20260729",4805,223136],["20260730",4590,166380]],"detail_json":"https://aikstockdata.com/data/public/s/394800.json","page_url":"https://aikstockdata.com/s/394800.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."}}