{"schema_version":"1.0","@type":"Dataset","code":"484590","name_ko":"삼양컴텍","name":"삼양컴텍(484590) 일별 종가·거래량 229일","as_of":"20260730","period":{"from":"20250818","to":"20260730"},"count":229,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250818",16640,45240971],["20250819",15100,8404461],["20250820",13480,1751529],["20250821",13280,1837073],["20250822",15270,10980723],["20250825",15410,2538610],["20250826",15300,1957777],["20250828",16350,6246554],["20250829",16310,1740353],["20250901",19140,11278501],["20250902",18670,2843671],["20250903",19280,4938045],["20250904",19470,1090704],["20250905",19590,1353839],["20250908",19200,831477],["20250909",18810,731937],["20250910",19380,1236256],["20250911",20750,5145050],["20250912",20950,847540],["20250915",21550,850684],["20250916",21350,759404],["20250917",20550,390716],["20250918",19570,1861997],["20250919",19570,495933],["20250922",19270,813901],["20250923",19490,1723357],["20250924",19560,1360481],["20250925",18930,1174817],["20250926",17970,845602],["20250929",17340,925943],["20250930",17570,4582937],["20251001",17840,818579],["20251002",17780,782430],["20251010",18100,839327],["20251013",17490,390278],["20251014",16890,453092],["20251015",16900,466815],["20251016",16540,568404],["20251017",16020,449249],["20251020",17540,2436776],["20251021",17310,640078],["20251023",17230,699629],["20251024",17170,478163],["20251027",16930,595839],["20251028",16840,435278],["20251029",16660,400874],["20251030",15960,726933],["20251031",15900,346862],["20251103",15560,494528],["20251104",15340,460472],["20251105",14790,490232],["20251106",14020,372789],["20251107",13790,311711],["20251110",13940,215310],["20251111",13550,237924],["20251112",14200,344588],["20251113",14200,186023],["20251114",14010,338948],["20251117",14230,208884],["20251118",11700,3469200],["20251119",11800,1188055],["20251120",11990,562299],["20251121",11520,579124],["20251124",11060,673715],["20251125",11200,499666],["20251126",11550,366303],["20251128",11630,341918],["20251201",11450,281789],["20251202",11640,368449],["20251203",11770,299866],["20251204",11690,342335],["20251205",11700,268007],["20251208",11990,1449601],["20251209",11900,410673],["20251210",13560,5742501],["20251211",13140,1084764],["20251212",13610,1888926],["20251215",13850,1184141],["20251216",13160,624215],["20251217",13400,439168],["20251218",13070,610071],["20251219",13220,400912],["20251222",13320,680395],["20251223",13260,535444],["20251224",12720,449544],["20251226",12500,289102],["20251229",13080,537143],["20251230",12800,338321],["20260102",13400,436156],["20260105",13540,252843],["20260106",14130,401515],["20260107",13200,516537],["20260108",13600,419703],["20260109",14610,3543223],["20260112",14490,766938],["20260113",14240,437952],["20260114",14120,464371],["20260115",14000,356382],["20260116",13750,290114],["20260119",13620,298082],["20260120",13940,484554],["20260121",13370,323012],["20260122",12730,475779],["20260123",12960,285923],["20260126",13370,230855],["20260127",13360,127627],["20260128",13200,264977],["20260129",13070,380786],["20260130",13180,508733],["20260202",12460,274870],["20260203",12580,255848],["20260204",12420,233130],["20260205",11660,484575],["20260206",11170,312278],["20260209",11400,177774],["20260210",11590,155194],["20260211",11910,175894],["20260212",12660,1294859],["20260213",12270,239178],["20260219",11930,1545588],["20260220",12640,828106],["20260223",12670,420768],["20260224",12630,304280],["20260225",12370,306906],["20260226",12140,279677],["20260227",12860,1857662],["20260303",15460,7310920],["20260304",12660,5298976],["20260305",13900,2811458],["20260306",14540,2386219],["20260309",14650,1852172],["20260310",13780,1047886],["20260311",13430,652874],["20260312",13120,622348],["20260313",13220,754712],["20260316",13320,558028],["20260317",12900,492184],["20260318",12690,403682],["20260319",12720,561875],["20260320",12450,309430],["20260323",11980,297864],["20260324",11790,266241],["20260325",12240,268754],["20260326",11920,222234],["20260327",11930,204194],["20260330",12050,465089],["20260331",11610,256985],["20260401",12060,272090],["20260402",11960,467235],["20260403",12770,659842],["20260406",12360,319794],["20260407",12120,189818],["20260408",11900,310043],["20260409",12100,249205],["20260410",11990,173895],["20260413",11990,234951],["20260414",12060,200817],["20260415",12050,203334],["20260416",12200,209623],["20260417",12380,277841],["20260420",12380,207221],["20260421",12540,223657],["20260422",14100,3380990],["20260423",13140,772249],["20260424",13050,381012],["20260427",13000,270769],["20260428",12810,309227],["20260429",13240,541182],["20260430",13040,257536],["20260504",12930,221295],["20260506",12680,235958],["20260507",11890,326706],["20260508",11740,212509],["20260511",11430,265507],["20260512",11050,284563],["20260513",10950,126602],["20260514",11070,114326],["20260515",10540,193762],["20260518",10010,182764],["20260519",9990,121999],["20260520",9460,124685],["20260521",9450,131285],["20260522",10300,230546],["20260526",9840,199871],["20260527",9410,133933],["20260528",9190,152043],["20260529",8480,253036],["20260601",8210,143859],["20260602",7810,338312],["20260604",7910,109946],["20260605",7770,113995],["20260608",7260,119422],["20260609",7190,206086],["20260610",7340,264893],["20260611",7900,2001705],["20260612",7930,525980],["20260615",8040,423803],["20260616",8640,825714],["20260617",9500,1175640],["20260618",9950,619905],["20260619",8850,471088],["20260622",8090,224385],["20260623",7510,233672],["20260624",7370,177107],["20260625",7020,208185],["20260626",6520,232508],["20260629",7170,109254],["20260630",6980,78448],["20260701",7700,444364],["20260702",7250,231986],["20260703",7340,111974],["20260706",6760,471212],["20260707",6470,279811],["20260708",5920,378801],["20260709",5820,328703],["20260710",6360,257613],["20260713",6060,232387],["20260714",5740,326500],["20260715",6190,258194],["20260716",6120,130421],["20260720",5910,149571],["20260721",5930,119518],["20260722",6050,154936],["20260723",6460,163688],["20260724",6440,269510],["20260727",6120,184290],["20260728",5670,279908],["20260729",5220,272348],["20260730",5290,450471]],"detail_json":"https://aikstockdata.com/data/public/s/484590.json","page_url":"https://aikstockdata.com/s/484590.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."}}