{"schema_version":"1.0","@type":"Dataset","code":"437730","name_ko":"삼현","name":"삼현(437730) 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",12570,107404],["20250723",12340,103363],["20250724",12290,85295],["20250725",12320,43197],["20250728",12120,90785],["20250729",12170,53472],["20250730",12170,59224],["20250731",12080,70360],["20250801",11470,207688],["20250804",11890,69492],["20250805",12100,54360],["20250806",12220,114363],["20250807",12290,56926],["20250808",12170,51807],["20250811",12220,36333],["20250812",12120,71386],["20250813",12000,50438],["20250814",12140,47943],["20250818",11770,51472],["20250819",11500,71839],["20250820",11170,84916],["20250821",11530,93499],["20250822",11620,47630],["20250825",13450,3421290],["20250826",13540,1079067],["20250828",13830,1192206],["20250829",14250,747034],["20250901",14450,733550],["20250902",15080,3311357],["20250903",15100,1174276],["20250904",14400,625062],["20250905",15000,525523],["20250908",14870,348624],["20250909",19330,9554088],["20250910",20200,3314135],["20250911",21450,4365566],["20250912",20600,1365697],["20250915",20600,1355407],["20250916",19640,775099],["20250917",20950,1819429],["20250918",23600,3049755],["20250919",22250,1971426],["20250922",22000,1790854],["20250923",22350,5771742],["20250924",21900,1410654],["20250925",22100,10483367],["20250926",22550,3367919],["20250929",22900,1817190],["20250930",23950,6950004],["20251001",23150,1736495],["20251002",22000,1225562],["20251010",27200,8883059],["20251013",27850,4723170],["20251014",28300,5115036],["20251015",30000,3051553],["20251016",28050,1816939],["20251017",29100,4173118],["20251020",29800,1676057],["20251021",32000,5716548],["20251023",29900,1156682],["20251024",31050,2640779],["20251027",30650,954405],["20251028",30200,846728],["20251029",32850,3420917],["20251030",32950,1609096],["20251031",31250,760880],["20251103",31900,824174],["20251104",31350,440789],["20251105",29750,565832],["20251106",28500,370061],["20251107",26800,449593],["20251110",27300,232356],["20251111",27550,275517],["20251112",28450,273030],["20251113",28450,201591],["20251114",27850,258413],["20251117",25450,669036],["20251118",24150,599904],["20251119",25400,938336],["20251120",27550,786312],["20251121",28800,2259823],["20251124",27950,781592],["20251125",27950,958770],["20251126",32000,4960421],["20251128",40300,3727697],["20251201",39950,2430307],["20251202",44000,2286412],["20251203",44900,1405922],["20251204",41500,2628655],["20251205",44700,2065068],["20251208",47300,1197623],["20251209",47200,661551],["20251210",49750,1076294],["20251211",49800,682810],["20251212",50700,635328],["20251215",52000,815261],["20251216",50400,597196],["20251217",46300,1377513],["20251218",46450,1374416],["20251219",48150,1552046],["20251222",56600,4252679],["20251223",61800,4131409],["20251224",57500,1318659],["20251226",55300,1251933],["20251229",59300,1675933],["20251230",55200,892940],["20260102",55700,678794],["20260105",57500,596134],["20260106",55500,1753281],["20260107",61100,2130817],["20260108",63900,1004616],["20260109",64500,699714],["20260112",64600,803785],["20260113",65100,409232],["20260114",63100,448206],["20260115",64700,568652],["20260116",70900,2287740],["20260119",73200,801986],["20260120",70200,671499],["20260121",71400,628617],["20260122",66800,538057],["20260123",63700,434564],["20260126",65700,612247],["20260127",64500,308362],["20260128",69700,816660],["20260129",67600,372254],["20260130",67000,340713],["20260202",60400,410676],["20260203",63300,214101],["20260204",61900,216801],["20260205",58900,200762],["20260206",55900,232308],["20260209",56400,204746],["20260210",57100,255431],["20260211",55700,139468],["20260212",54600,135430],["20260213",52500,239622],["20260219",52500,319914],["20260220",49150,2875081],["20260223",51300,721127],["20260224",53100,469153],["20260225",57400,813530],["20260226",59000,511207],["20260227",60000,452349],["20260303",53500,490737],["20260304",42800,598006],["20260305",49550,340847],["20260306",56300,469345],["20260309",52100,278413],["20260310",52600,283752],["20260311",51700,248031],["20260312",51900,125697],["20260313",50500,132736],["20260316",48050,184277],["20260317",54700,695999],["20260318",56200,346387],["20260319",56000,281515],["20260320",55500,217856],["20260323",50000,167002],["20260324",51600,120579],["20260325",52300,119128],["20260326",49550,104907],["20260327",49800,124793],["20260330",46400,94007],["20260331",45000,191134],["20260401",48000,153214],["20260402",50100,530952],["20260403",52900,285428],["20260406",48750,225935],["20260407",45650,195497],["20260408",48850,154399],["20260409",47150,168359],["20260410",47850,126386],["20260413",46250,115510],["20260414",47900,163552],["20260415",48900,117465],["20260416",51400,300278],["20260417",51500,155366],["20260420",50800,119901],["20260421",54400,294321],["20260422",53400,159211],["20260423",52100,201799],["20260424",54000,277535],["20260427",57400,501938],["20260428",56300,287390],["20260429",55400,152187],["20260430",53500,273694],["20260504",53500,180664],["20260506",51400,161589],["20260507",51300,130464],["20260508",53600,464488],["20260511",57300,519367],["20260512",53400,612159],["20260513",54100,193058],["20260514",55100,196394],["20260515",52700,552557],["20260518",56500,417865],["20260519",56300,329959],["20260520",51000,197734],["20260521",54300,191210],["20260522",54600,182741],["20260526",60000,765434],["20260527",60900,1070616],["20260528",53400,507815],["20260529",51100,514300],["20260601",52000,340340],["20260602",48800,288401],["20260604",47900,201229],["20260605",46500,151052],["20260608",42300,212661],["20260609",47550,208161],["20260610",49250,234999],["20260611",52400,816682],["20260612",53700,457676],["20260615",55500,277313],["20260616",52000,160873],["20260617",50200,114376],["20260618",47000,122376],["20260619",44150,142222],["20260622",42000,142922],["20260623",38150,170264],["20260624",39200,148148],["20260625",35150,177952],["20260626",32550,236052],["20260629",35750,116381],["20260630",34700,125208],["20260701",36350,126813],["20260702",35100,117488],["20260703",34950,103811],["20260706",37000,92076],["20260707",33200,85566],["20260708",30200,103638],["20260709",33800,316894],["20260710",34100,110964],["20260713",31300,92138],["20260714",30050,84312],["20260715",31500,77857],["20260716",29000,56750],["20260720",26600,78629],["20260721",28100,138809],["20260722",35050,763107],["20260723",37950,737322],["20260724",32350,179887],["20260727",33400,141184],["20260728",30650,176703],["20260729",34250,554290],["20260730",32600,357572]],"detail_json":"https://aikstockdata.com/data/public/s/437730.json","page_url":"https://aikstockdata.com/s/437730.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."}}