{"schema_version":"1.0","@type":"Dataset","code":"004080","name_ko":"신흥","name":"신흥(004080) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",14400,9683],["20250723",14400,1942],["20250724",14390,265],["20250725",14350,9403],["20250728",14160,3066],["20250729",14230,351],["20250730",14080,14603],["20250731",14200,701],["20250801",14180,494],["20250804",14100,2941],["20250805",14170,6735],["20250806",14100,2975],["20250807",14000,5054],["20250808",14040,2328],["20250811",14100,2974],["20250812",14170,4361],["20250813",14000,4628],["20250814",14000,1095],["20250818",14000,1898],["20250819",14000,1488],["20250820",14000,1188],["20250821",14050,5990],["20250822",14000,4479],["20250825",13840,25240],["20250826",13820,2598],["20250827",13970,1631],["20250828",13900,3631],["20250829",13890,3732],["20250901",13890,433],["20250902",13790,2275],["20250903",13890,729],["20250904",13890,1959],["20250905",13890,1652],["20250908",13900,5300],["20250909",13900,971],["20250910",13870,1100],["20250911",13900,5264],["20250912",13940,4223],["20250915",13900,3286],["20250916",13850,4221],["20250917",13770,1870],["20250918",13920,2274],["20250919",13890,286],["20250922",13850,3482],["20250923",13890,2776],["20250924",13870,300],["20250925",13730,3266],["20250926",13900,2977],["20250929",13890,2346],["20250930",13900,1243],["20251001",13900,1141],["20251002",13880,1161],["20251010",13790,1941],["20251013",13800,6098],["20251014",13780,2612],["20251015",13800,446],["20251016",13750,5997],["20251017",13830,10916],["20251020",14150,8515],["20251021",14000,3311],["20251022",14000,3655],["20251023",13930,1331],["20251024",13900,2047],["20251027",13880,5345],["20251028",14010,10620],["20251029",13840,3191],["20251030",13760,1216],["20251031",13730,1917],["20251103",13600,2054],["20251104",13700,1435],["20251105",13580,4585],["20251106",13600,695],["20251107",13690,4957],["20251110",13480,10105],["20251111",13450,3832],["20251112",13520,1892],["20251113",13560,1997],["20251114",13580,5089],["20251117",13400,452],["20251118",13360,2931],["20251119",13360,2007],["20251120",13440,1165],["20251121",13480,3159],["20251124",13430,3440],["20251125",13420,5503],["20251126",13420,4127],["20251127",13470,18407],["20251128",13510,2800],["20251201",13520,3167],["20251202",13570,1644],["20251203",13650,506],["20251204",13690,1285],["20251205",13730,2007],["20251208",13760,999],["20251209",13800,1777],["20251210",13830,1401],["20251211",13830,78],["20251212",13840,650],["20251215",13840,553],["20251216",13850,826],["20251217",13860,275],["20251218",13900,906],["20251219",13970,374],["20251222",13950,653],["20251223",13950,3880],["20251224",13960,996],["20251226",14010,675],["20251229",14000,1075],["20251230",13990,1987],["20260102",14000,3785],["20260105",13950,4538],["20260106",13900,5438],["20260107",13900,4041],["20260108",14000,4226],["20260109",13970,5800],["20260112",13970,8989],["20260113",14000,6088],["20260114",13800,8724],["20260115",13840,6374],["20260116",13680,9287],["20260119",13620,9755],["20260120",13560,3399],["20260121",13500,9776],["20260122",13500,3381],["20260123",13510,4431],["20260126",13530,14419],["20260127",13600,10670],["20260128",13530,11671],["20260129",13590,17696],["20260130",13520,9043],["20260202",13580,14039],["20260203",13610,7684],["20260204",13600,4585],["20260205",13590,12228],["20260206",13570,14832],["20260209",13570,8178],["20260210",13580,1217],["20260211",13540,1490],["20260212",13570,7084],["20260213",13560,3562],["20260219",13480,5552],["20260220",13970,42123],["20260223",13990,9650],["20260224",13980,10507],["20260225",13940,11229],["20260226",13920,16181],["20260227",13970,6133],["20260303",13890,9417],["20260304",13680,8310],["20260305",13700,6219],["20260306",13720,2694],["20260309",13720,7468],["20260310",13730,8071],["20260311",13740,6683],["20260312",13750,1109],["20260313",13840,2138],["20260316",13800,1121],["20260317",13810,1946],["20260318",13790,2137],["20260319",13760,1063],["20260320",13760,2434],["20260323",13720,4017],["20260324",13720,7920],["20260325",13760,7593],["20260326",13810,9243],["20260327",13800,1212],["20260330",13830,3825],["20260331",13880,2204],["20260401",13910,5081],["20260402",13990,2721],["20260403",14000,5841],["20260406",14010,4130],["20260407",14030,3521],["20260408",14020,3921],["20260409",13980,10220],["20260410",14020,1096],["20260413",14040,386],["20260414",14040,4219],["20260415",14040,766],["20260416",14190,4330],["20260417",14090,6951],["20260420",14090,1138],["20260421",14080,8901],["20260422",14080,2335],["20260423",14080,606],["20260424",13980,3801],["20260427",13970,1431],["20260428",13980,1509],["20260429",13890,11750],["20260430",13990,5703],["20260504",13970,13483],["20260506",13990,20842],["20260507",13930,3734],["20260508",13950,2290],["20260511",13910,7687],["20260512",13910,3824],["20260513",13800,5040],["20260514",13800,1314],["20260515",13800,11722],["20260518",13820,405],["20260519",13880,1723],["20260520",13900,1236],["20260521",13820,31189],["20260522",13900,11252],["20260526",13750,13218],["20260527",13850,18156],["20260528",13600,11702],["20260529",13600,12844],["20260601",13600,18161],["20260602",13580,25305],["20260604",13570,1864],["20260605",13760,31999],["20260608",13600,6766],["20260609",13690,15416],["20260610",13650,13732],["20260611",13770,18005],["20260612",13760,5698],["20260615",13760,6957],["20260616",13800,2055],["20260617",13800,5991],["20260618",13800,11499],["20260619",13810,5646],["20260622",13840,2029],["20260623",13840,2980],["20260624",13860,2310],["20260625",13870,4163],["20260626",13880,3263],["20260629",13890,3995],["20260630",13890,3853],["20260701",13890,2697],["20260702",13900,1692],["20260703",13860,2122],["20260706",13870,9080],["20260707",13920,2436],["20260708",13930,850],["20260709",13940,893],["20260710",13940,905],["20260713",13950,813],["20260714",13980,1869],["20260715",13980,835],["20260716",14000,1793],["20260720",14000,1240],["20260721",14030,1056],["20260722",14020,785],["20260723",14030,727],["20260724",13990,363],["20260727",14010,2644],["20260728",14040,3472],["20260729",14040,2006],["20260730",14040,288]],"detail_json":"https://aikstockdata.com/data/public/s/004080.json","page_url":"https://aikstockdata.com/s/004080.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."}}