{"schema_version":"1.0","@type":"Dataset","code":"004430","name_ko":"송원산업","name":"송원산업(004430) 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",12420,48694],["20250723",12500,26538],["20250724",12320,45035],["20250725",11450,129052],["20250728",11120,134883],["20250729",11020,78568],["20250730",11050,84699],["20250731",10960,47258],["20250801",10620,56262],["20250804",10700,48061],["20250805",10600,71732],["20250806",10760,30123],["20250807",10750,88053],["20250808",10800,37623],["20250811",10750,37421],["20250812",10770,40207],["20250813",10700,54826],["20250814",10680,27958],["20250818",10470,50318],["20250819",10540,19328],["20250820",10430,26698],["20250821",10430,42786],["20250822",10400,19160],["20250825",10410,15942],["20250826",10370,25831],["20250827",10370,13102],["20250828",10370,32155],["20250829",10350,55017],["20250901",10110,50756],["20250902",10210,26280],["20250903",10180,10137],["20250904",10170,17058],["20250905",10200,14400],["20250908",10200,7259],["20250909",10230,16678],["20250910",10260,32196],["20250911",10280,14656],["20250912",10300,29162],["20250915",10340,24344],["20250916",10320,31326],["20250917",10260,23553],["20250918",10290,15676],["20250919",10210,22909],["20250922",10180,23283],["20250923",10060,42710],["20250924",9930,58630],["20250925",10030,32970],["20250926",9920,33051],["20250929",9920,33537],["20250930",9860,29418],["20251001",9870,14996],["20251002",9830,22364],["20251010",9700,41366],["20251013",9380,90448],["20251014",9310,49251],["20251015",9500,35978],["20251016",9620,36808],["20251017",9690,42427],["20251020",9650,18117],["20251021",9690,28598],["20251022",9960,42635],["20251023",9940,39815],["20251024",9990,30290],["20251027",10000,33056],["20251028",9980,27055],["20251029",9890,34004],["20251030",9780,40489],["20251031",9600,47816],["20251103",9430,29630],["20251104",9420,33378],["20251105",9310,65027],["20251106",9380,19805],["20251107",9340,24289],["20251110",9420,22691],["20251111",9380,39880],["20251112",9590,22186],["20251113",9740,34009],["20251114",9630,32765],["20251117",9550,24573],["20251118",9200,56961],["20251119",9190,18802],["20251120",9240,12454],["20251121",9120,29500],["20251124",9000,68854],["20251125",8890,39777],["20251126",9040,17351],["20251127",9080,18629],["20251128",9150,11064],["20251201",9480,64697],["20251202",9290,44440],["20251203",9340,18149],["20251204",9290,22123],["20251205",9260,13679],["20251208",9120,31398],["20251209",9130,11392],["20251210",9100,7932],["20251211",9070,19540],["20251212",9100,24200],["20251215",9070,35655],["20251216",9100,23883],["20251217",9210,20335],["20251218",9090,18730],["20251219",9180,24313],["20251222",9190,21058],["20251223",9100,16433],["20251224",9090,25059],["20251226",9020,36888],["20251229",9000,26280],["20251230",9050,24562],["20260102",9010,47274],["20260105",9020,33253],["20260106",8970,114320],["20260107",8860,76667],["20260108",8670,97153],["20260109",8640,56954],["20260112",8760,46083],["20260113",8750,42943],["20260114",8730,38951],["20260115",8720,31257],["20260116",8800,101361],["20260119",8750,167893],["20260120",8950,110015],["20260121",8830,58764],["20260122",8970,80385],["20260123",9100,93391],["20260126",9200,126155],["20260127",9140,78988],["20260128",9120,88222],["20260129",9160,166768],["20260130",9080,118631],["20260202",8700,166041],["20260203",8830,58487],["20260204",9320,174254],["20260205",9250,78696],["20260206",9150,80829],["20260209",9310,79423],["20260210",9410,99822],["20260211",9540,89131],["20260212",9640,112166],["20260213",9530,77002],["20260219",9470,121395],["20260220",9360,101157],["20260223",9650,150666],["20260224",9800,107939],["20260225",9760,121281],["20260226",9510,123187],["20260227",9630,141927],["20260303",9160,169209],["20260304",8510,244676],["20260305",8910,91089],["20260306",8870,58122],["20260309",8550,133133],["20260310",8580,72848],["20260311",8800,53432],["20260312",8760,49339],["20260313",8700,60367],["20260316",8680,44147],["20260317",8830,54500],["20260318",9080,52376],["20260319",8900,70101],["20260320",8940,478011],["20260323",8800,79213],["20260324",9140,126067],["20260325",9370,258768],["20260326",9160,126914],["20260327",9230,112101],["20260330",8900,85042],["20260331",8890,86801],["20260401",9160,48505],["20260402",8910,98421],["20260403",9040,42942],["20260406",9050,51241],["20260407",8830,115416],["20260408",9180,92395],["20260409",9190,85643],["20260410",9600,181346],["20260413",9630,96794],["20260414",9690,87610],["20260415",9610,102865],["20260416",9730,56808],["20260417",9770,62431],["20260420",9750,73164],["20260421",10410,1009958],["20260422",10330,211363],["20260423",10640,221375],["20260424",10590,172034],["20260427",11200,437718],["20260428",14560,7029779],["20260429",14800,3748188],["20260430",15850,3070005],["20260504",15750,337685],["20260506",14930,336265],["20260507",14170,343336],["20260508",13140,903473],["20260511",12880,640216],["20260512",12570,420676],["20260513",12220,353454],["20260514",12360,270220],["20260515",12390,453797],["20260518",12130,329156],["20260519",11810,307291],["20260520",11500,292150],["20260521",11630,181457],["20260522",11980,153705],["20260526",11660,203712],["20260527",11190,186179],["20260528",10990,232235],["20260529",10500,218467],["20260601",10210,200148],["20260602",10280,161342],["20260604",10080,131133],["20260605",10020,118530],["20260608",9530,172018],["20260609",10100,138287],["20260610",10160,123239],["20260611",10300,165469],["20260612",10500,106236],["20260615",10580,145493],["20260616",10500,75005],["20260617",10480,58768],["20260618",10170,67012],["20260619",10120,129401],["20260622",10530,119722],["20260623",10020,129342],["20260624",9850,101985],["20260625",9720,63530],["20260626",9430,133329],["20260629",10120,83225],["20260630",10060,61866],["20260701",11570,329302],["20260702",11360,194909],["20260703",11910,293070],["20260706",11800,162003],["20260707",12140,232593],["20260708",12230,243734],["20260709",12220,185249],["20260710",12490,170460],["20260713",12130,172657],["20260714",11850,210520],["20260715",11870,91143],["20260716",11800,158010],["20260720",11880,123486],["20260721",12080,83417],["20260722",12370,206534],["20260723",13000,286264],["20260724",12700,258693],["20260727",12730,82868],["20260728",12280,205203],["20260729",11380,816541],["20260730",11480,391667]],"detail_json":"https://aikstockdata.com/data/public/s/004430.json","page_url":"https://aikstockdata.com/s/004430.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."}}