{"schema_version":"1.0","@type":"Dataset","code":"419050","name_ko":"삼기에너지솔루션즈","name":"삼기에너지솔루션즈(419050) 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",1808,241278],["20250723",1840,340108],["20250724",1809,263533],["20250725",1795,235610],["20250728",1809,172639],["20250729",1786,136532],["20250730",2320,29844837],["20250731",2180,24377913],["20250801",2020,2923343],["20250804",1953,2194685],["20250805",1981,4370143],["20250806",1984,1161903],["20250807",2320,47435083],["20250808",2230,6412393],["20250811",2370,29653707],["20250812",2390,19407841],["20250813",2345,2640274],["20250814",2305,2502525],["20250818",2265,1062632],["20250819",2260,1171595],["20250820",2350,9140153],["20250821",2350,1978737],["20250822",2245,1779929],["20250825",2250,724997],["20250826",2155,1044463],["20250828",2175,2971075],["20250829",2120,709868],["20250901",2105,497876],["20250902",2130,382975],["20250903",2060,736483],["20250904",2085,956607],["20250905",2070,252916],["20250908",2060,444290],["20250909",2085,487224],["20250910",2055,378554],["20250911",2035,379846],["20250912",2080,435874],["20250915",2060,321373],["20250916",2045,317075],["20250917",2055,263612],["20250918",2065,278644],["20250919",2030,313212],["20250922",2035,297973],["20250923",2085,559904],["20250924",2005,419109],["20250925",2010,260347],["20250926",2110,10999524],["20250929",2120,1823097],["20250930",2030,670559],["20251001",2120,3150365],["20251002",2095,722212],["20251010",2090,820704],["20251013",2040,403622],["20251014",2180,2534848],["20251015",2185,800428],["20251016",2235,1589604],["20251017",2265,5626632],["20251020",2280,1212246],["20251021",2230,874458],["20251023",2150,788512],["20251024",2265,2066216],["20251027",2230,1136638],["20251028",2215,545683],["20251029",2200,487429],["20251030",2100,878976],["20251031",2075,440453],["20251103",2090,448027],["20251104",2065,397626],["20251105",2035,596703],["20251106",2055,241066],["20251107",1976,570201],["20251110",2045,588350],["20251111",2030,387190],["20251112",2075,206637],["20251113",2060,156882],["20251114",2010,290479],["20251117",1977,280622],["20251118",1879,387782],["20251119",1860,196065],["20251120",1921,135038],["20251121",1858,142179],["20251124",1811,143618],["20251125",1840,127982],["20251126",1878,112676],["20251128",1939,186830],["20251201",1898,194094],["20251202",1915,162585],["20251203",1915,116758],["20251204",1908,285248],["20251205",1925,150879],["20251208",1928,195164],["20251209",1890,201713],["20251210",1862,151954],["20251211",1892,101362],["20251212",1876,126502],["20251215",1878,119499],["20251216",1826,195964],["20251217",1824,123511],["20251218",1773,220091],["20251219",1788,142369],["20251222",1798,113591],["20251223",1752,121202],["20251224",1731,118352],["20251226",1702,214837],["20251229",1710,136762],["20251230",1680,208674],["20260102",1714,137261],["20260105",1700,150884],["20260106",1684,218262],["20260107",1659,229063],["20260108",1611,198517],["20260109",1632,126976],["20260112",1672,936042],["20260113",1856,21026943],["20260114",1785,3384661],["20260115",1777,667405],["20260116",1752,664220],["20260119",1830,2384554],["20260120",1803,438511],["20260121",1787,354997],["20260122",1860,877206],["20260123",1823,428733],["20260126",1879,714636],["20260127",1825,422555],["20260128",1861,718189],["20260129",1875,396971],["20260130",1816,307135],["20260202",1747,329443],["20260203",1765,390333],["20260204",1753,276550],["20260205",1738,251762],["20260206",1717,287236],["20260209",1784,219399],["20260210",1782,136909],["20260211",1774,109248],["20260212",1767,107133],["20260213",1728,192647],["20260219",1742,293271],["20260220",1713,215169],["20260223",1709,207164],["20260224",1742,234418],["20260225",1780,376355],["20260226",1722,339569],["20260227",1701,209969],["20260303",1632,425719],["20260304",1441,631490],["20260305",1589,314220],["20260306",1603,131643],["20260309",1514,199913],["20260310",1572,97760],["20260311",1649,321321],["20260312",1587,256124],["20260313",1584,86111],["20260316",1554,153316],["20260317",1582,179869],["20260318",1588,83463],["20260319",1536,188002],["20260320",1594,230962],["20260323",1517,200302],["20260324",1553,121002],["20260325",1595,151032],["20260326",1556,132528],["20260327",1552,137836],["20260330",1538,81602],["20260331",1541,672695],["20260401",1583,109593],["20260402",1497,393243],["20260403",1525,122268],["20260406",1519,73692],["20260407",1528,107683],["20260408",1582,239575],["20260409",1563,59993],["20260410",1590,117841],["20260413",1584,117786],["20260414",1612,258669],["20260415",1609,192081],["20260416",1664,554283],["20260417",1664,200242],["20260420",1646,238456],["20260421",1935,28808383],["20260422",1881,4548385],["20260423",1809,1424307],["20260424",1810,963698],["20260427",1901,2177211],["20260428",1912,773683],["20260429",1912,741318],["20260430",1890,833102],["20260504",1889,507226],["20260506",1858,550419],["20260507",1834,328714],["20260508",1829,348814],["20260511",1766,474205],["20260512",1728,665489],["20260513",1755,2043318],["20260514",1782,666507],["20260515",1671,457883],["20260518",1673,340720],["20260519",1617,228561],["20260520",1540,332285],["20260521",1589,226083],["20260522",1625,161180],["20260526",1781,2191001],["20260527",1648,650181],["20260528",1653,704993],["20260529",1594,287540],["20260601",1485,474133],["20260602",1455,395823],["20260604",1441,246548],["20260605",1422,271103],["20260608",1290,312149],["20260609",1300,204516],["20260610",1280,226523],["20260611",1308,115530],["20260612",1365,181588],["20260615",1411,153764],["20260616",1383,183229],["20260617",1376,99836],["20260618",1315,139950],["20260619",1270,141532],["20260622",1211,196850],["20260623",1117,347746],["20260624",1452,5057168],["20260625",1887,23155424],["20260626",1540,47567810],["20260629",1620,18995448],["20260630",1470,3799606],["20260701",1496,2567652],["20260702",1944,26293095],["20260703",1735,64880957],["20260706",1703,24172359],["20260707",1615,12905411],["20260708",1548,4002249],["20260709",1592,2503153],["20260710",1686,13855803],["20260713",1595,4625144],["20260714",1496,1950054],["20260715",1555,1024165],["20260716",1463,7716603],["20260720",1356,2666998],["20260721",1375,891241],["20260722",1350,1026145],["20260723",1357,548316],["20260724",1262,762732],["20260727",1264,308352],["20260728",1170,513260],["20260729",1080,754269],["20260730",1035,768671]],"detail_json":"https://aikstockdata.com/data/public/s/419050.json","page_url":"https://aikstockdata.com/s/419050.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."}}