{"schema_version":"1.0","@type":"Dataset","code":"004980","name_ko":"성신양회","name":"성신양회(004980) 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",9280,124536],["20250723",9370,118240],["20250724",9390,86117],["20250725",9310,41486],["20250728",9400,132061],["20250729",10070,642556],["20250730",10170,521888],["20250731",10530,383648],["20250801",10220,229517],["20250804",10540,208302],["20250805",10570,154928],["20250806",10540,86202],["20250807",10440,63260],["20250808",10480,86585],["20250811",10310,96294],["20250812",10210,61618],["20250813",10250,54177],["20250814",10250,57444],["20250818",10360,83362],["20250819",10210,42256],["20250820",10130,86347],["20250821",10560,113640],["20250822",10400,83477],["20250825",10450,41435],["20250826",10500,72331],["20250827",10590,54776],["20250828",10650,111529],["20250829",10460,87807],["20250901",10140,75620],["20250902",10050,37021],["20250903",10130,53855],["20250904",10370,32608],["20250905",10350,38714],["20250908",10490,176019],["20250909",10660,113049],["20250910",11110,212957],["20250911",11070,79596],["20250912",11080,128542],["20250915",11180,104369],["20250916",10800,112482],["20250917",10900,80498],["20250918",10930,43514],["20250919",10660,85144],["20250922",10020,222540],["20250923",10030,92253],["20250924",9870,81205],["20250925",9850,62381],["20250926",9740,80624],["20250929",9820,46675],["20250930",9760,25846],["20251001",9830,21588],["20251002",9860,26630],["20251010",9770,62703],["20251013",9620,48416],["20251014",9470,67970],["20251015",9730,33027],["20251016",9630,53306],["20251017",9520,59564],["20251020",9530,31023],["20251021",9740,84726],["20251022",9930,68797],["20251023",9760,38275],["20251024",9780,64591],["20251027",10050,121154],["20251028",10090,91278],["20251029",9860,83801],["20251030",9460,105764],["20251031",9380,72663],["20251103",9520,66237],["20251104",9400,69458],["20251105",9290,77704],["20251106",9290,48943],["20251107",9540,75379],["20251110",9960,149576],["20251111",10020,84606],["20251112",10100,51226],["20251113",10140,60532],["20251114",9900,58071],["20251117",9910,55215],["20251118",9640,53483],["20251119",9530,58679],["20251120",9740,38554],["20251121",9540,24180],["20251124",9550,27280],["20251125",9480,36119],["20251126",9700,19139],["20251127",9740,31976],["20251128",9740,25846],["20251201",9590,24341],["20251202",9580,22449],["20251203",9750,37032],["20251204",9650,21172],["20251205",9890,105048],["20251208",9700,58229],["20251209",9730,52056],["20251210",9670,25989],["20251211",10150,354662],["20251212",10350,211404],["20251215",10250,119172],["20251216",10160,71814],["20251217",10270,42719],["20251218",10200,142578],["20251219",10070,57099],["20251222",10150,37639],["20251223",10080,29429],["20251224",10080,41015],["20251226",9980,57965],["20251229",9580,75868],["20251230",9500,56133],["20260102",9370,73965],["20260105",9400,51441],["20260106",9460,50797],["20260107",9370,61058],["20260108",9140,48615],["20260109",9290,40447],["20260112",9780,178671],["20260113",9550,67087],["20260114",9560,115470],["20260115",9600,42943],["20260116",9470,70533],["20260119",9540,42391],["20260120",9640,77651],["20260121",9260,73020],["20260122",9400,43376],["20260123",9530,61675],["20260126",9450,55125],["20260127",9520,57017],["20260128",9870,173126],["20260129",9940,97792],["20260130",9840,131589],["20260202",9870,114246],["20260203",10170,172884],["20260204",10360,122868],["20260205",10230,84008],["20260206",10230,73720],["20260209",10300,122233],["20260210",10600,142622],["20260211",10660,77535],["20260212",10690,77137],["20260213",10630,78810],["20260219",10510,56564],["20260220",10550,107905],["20260223",10490,90724],["20260224",10280,63523],["20260225",10340,88537],["20260226",9740,323838],["20260227",9850,130515],["20260303",9600,208879],["20260304",8800,379714],["20260305",9550,151356],["20260306",9530,126335],["20260309",9180,105734],["20260310",9270,54185],["20260311",9560,67361],["20260312",9510,63530],["20260313",9320,78292],["20260316",9260,47290],["20260317",9440,38044],["20260318",9520,47729],["20260319",9310,27011],["20260320",10090,149439],["20260323",9860,184402],["20260324",9920,43327],["20260325",9860,52630],["20260326",9670,43935],["20260327",9470,45375],["20260330",9090,59758],["20260331",8930,72705],["20260401",9420,44210],["20260402",9050,52902],["20260403",9150,49426],["20260406",9280,23870],["20260407",9260,23606],["20260408",9790,111392],["20260409",9660,55223],["20260410",9750,94853],["20260413",9530,74091],["20260414",12380,3889830],["20260415",13230,3609138],["20260416",12350,1322318],["20260417",11400,1005191],["20260420",11030,391088],["20260421",11820,2999867],["20260422",11380,916796],["20260423",11020,493106],["20260424",11100,195748],["20260427",11790,498926],["20260428",11680,306137],["20260429",11850,238854],["20260430",11430,197792],["20260504",11530,196866],["20260506",11440,225677],["20260507",11320,1007154],["20260508",11050,280518],["20260511",10570,174365],["20260512",10380,253468],["20260513",10220,235177],["20260514",10260,109474],["20260515",9860,212242],["20260518",9700,206193],["20260519",9380,121113],["20260520",9120,293672],["20260521",9300,159194],["20260522",9540,134227],["20260526",9330,125030],["20260527",9050,154867],["20260528",9220,254593],["20260529",9100,122163],["20260601",8950,133768],["20260602",8620,141061],["20260604",8600,54718],["20260605",8410,68149],["20260608",7900,87625],["20260609",8040,102065],["20260610",8020,77373],["20260611",8020,32133],["20260612",8240,36814],["20260615",8550,43400],["20260616",8840,75693],["20260617",8930,56720],["20260618",8700,45837],["20260619",8400,64646],["20260622",8190,39373],["20260623",7820,60714],["20260624",7810,56252],["20260625",7920,106904],["20260626",7600,98636],["20260629",8830,491384],["20260630",8080,131055],["20260701",9290,508637],["20260702",9190,1006445],["20260703",8460,250930],["20260706",8370,261978],["20260707",9100,2047646],["20260708",9270,564964],["20260709",8820,232807],["20260710",9260,325674],["20260713",8670,200603],["20260714",8540,169861],["20260715",8780,116060],["20260716",8440,77484],["20260720",7850,180067],["20260721",7850,192517],["20260722",7770,87338],["20260723",8100,98534],["20260724",7870,101095],["20260727",7890,45764],["20260728",7510,104520],["20260729",7090,153864],["20260730",7090,98142]],"detail_json":"https://aikstockdata.com/data/public/s/004980.json","page_url":"https://aikstockdata.com/s/004980.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."}}