{"schema_version":"1.0","@type":"Dataset","code":"005800","name_ko":"신영와코루","name":"신영와코루(005800) 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",13610,5386],["20250723",13670,3784],["20250724",13200,6184],["20250725",13310,8725],["20250728",13280,13031],["20250729",13290,8411],["20250730",13260,7118],["20250731",13300,3519],["20250801",12920,11352],["20250804",12820,4518],["20250805",12920,2519],["20250806",12940,1380],["20250807",12860,1029],["20250808",13000,5735],["20250811",12960,4698],["20250812",13350,4571],["20250813",13360,4966],["20250814",13530,2682],["20250818",13510,4891],["20250819",13490,3883],["20250820",13570,3861],["20250821",13770,4011],["20250822",13750,2938],["20250825",13970,3790],["20250826",14090,3110],["20250827",14140,1595],["20250828",14290,3713],["20250829",14370,3839],["20250901",14570,6908],["20250902",14420,2450],["20250903",14300,7932],["20250904",14300,2595],["20250905",14260,5709],["20250908",14360,1652],["20250909",14370,2005],["20250910",14360,4040],["20250911",14400,1674],["20250912",14320,2075],["20250915",14150,6589],["20250916",14160,3679],["20250917",14270,4561],["20250918",14320,13160],["20250919",14270,5308],["20250922",14280,3091],["20250923",14260,3506],["20250924",14210,3306],["20250925",14180,3635],["20250926",14120,8664],["20250929",14140,2538],["20250930",14180,2978],["20251001",14250,2040],["20251002",14250,1693],["20251010",14150,2312],["20251013",13870,5898],["20251014",13970,3550],["20251015",14020,3998],["20251016",13930,1582],["20251017",13360,12855],["20251020",13120,6949],["20251021",13780,15843],["20251022",14460,494334],["20251023",13640,51273],["20251024",13500,14009],["20251027",13650,4109],["20251028",13670,5338],["20251029",13810,6519],["20251030",13720,5866],["20251031",13750,4602],["20251103",13660,6009],["20251104",13610,3444],["20251105",13620,7843],["20251106",13720,4498],["20251107",13600,5271],["20251110",13750,1950],["20251111",13760,2657],["20251112",13800,3134],["20251113",13890,4247],["20251114",13900,3191],["20251117",13800,1431],["20251118",13820,1320],["20251119",13900,1885],["20251120",14460,11230],["20251121",14500,4058],["20251124",14100,7723],["20251125",14280,5531],["20251126",14250,2773],["20251127",15970,817531],["20251128",15200,1164670],["20251201",14790,169440],["20251202",14950,202178],["20251203",15980,811576],["20251204",15200,96886],["20251205",15410,140135],["20251208",15100,45354],["20251209",15200,25481],["20251210",15550,62103],["20251211",17000,685102],["20251212",17290,153876],["20251215",18680,1135332],["20251216",19200,459633],["20251217",18600,119368],["20251218",17540,86794],["20251219",17150,44366],["20251222",16700,46499],["20251223",16400,26759],["20251224",16130,21411],["20251226",16230,14695],["20251229",16380,16589],["20251230",16500,12989],["20260102",16350,13134],["20260105",15860,36857],["20260106",15510,26240],["20260107",15340,14250],["20260108",15110,10305],["20260109",15130,14521],["20260112",15220,14273],["20260113",14990,14287],["20260114",15050,27549],["20260115",14780,21608],["20260116",14760,7608],["20260119",14640,10234],["20260120",14850,13083],["20260121",14600,19998],["20260122",14680,8182],["20260123",15100,12897],["20260126",15250,18366],["20260127",15440,16112],["20260128",15230,16056],["20260129",15630,28139],["20260130",15790,30233],["20260202",15750,36821],["20260203",16800,128165],["20260204",17990,108188],["20260205",16940,100407],["20260206",16700,31917],["20260209",16890,17867],["20260210",17180,11902],["20260211",17230,17009],["20260212",17300,8813],["20260213",17350,9347],["20260219",17220,18189],["20260220",17120,17855],["20260223",17590,34017],["20260224",17410,21226],["20260225",17610,25516],["20260226",17230,24386],["20260227",17230,29192],["20260303",16620,18157],["20260304",15440,33768],["20260305",16390,8401],["20260306",16860,19153],["20260309",16210,14949],["20260310",16270,6740],["20260311",16570,9954],["20260312",16600,6014],["20260313",16490,4168],["20260316",16210,3878],["20260317",16180,9093],["20260318",16200,6235],["20260319",16220,10434],["20260320",16530,19670],["20260323",15790,9250],["20260324",15830,10671],["20260325",15850,5319],["20260326",15500,6325],["20260327",15560,14742],["20260330",15410,3104],["20260331",15410,5351],["20260401",15430,8209],["20260402",14900,9616],["20260403",15000,4132],["20260406",14950,4317],["20260407",14870,2432],["20260408",15250,8813],["20260409",14990,3036],["20260410",15120,5191],["20260413",15100,3175],["20260414",15010,8169],["20260415",15100,4992],["20260416",15250,21476],["20260417",15200,20211],["20260420",15200,11735],["20260421",15340,4285],["20260422",15240,3592],["20260423",15090,8031],["20260424",15240,1487],["20260427",15190,5948],["20260428",15000,4385],["20260429",15100,2854],["20260430",15080,2683],["20260504",15100,11719],["20260506",14970,7069],["20260507",14920,10878],["20260508",14630,9890],["20260511",14440,6396],["20260512",13970,21105],["20260513",14080,14504],["20260514",15000,8981],["20260515",14840,7218],["20260518",14690,5389],["20260519",14320,3185],["20260520",14030,7045],["20260521",13920,3961],["20260522",14420,4489],["20260526",14280,12378],["20260527",14120,6506],["20260528",14120,3003],["20260529",14120,4607],["20260601",13560,6518],["20260602",13470,8105],["20260604",13690,913],["20260605",13270,8660],["20260608",13170,8519],["20260609",13200,1924],["20260610",13220,3683],["20260611",12890,14812],["20260612",13440,3729],["20260615",13510,4791],["20260616",13680,3116],["20260617",13560,4877],["20260618",13030,5547],["20260619",13090,11885],["20260622",13000,6856],["20260623",12180,16529],["20260624",11940,8375],["20260625",11970,5441],["20260626",11790,4098],["20260629",12010,2970],["20260630",11950,4696],["20260701",12240,1754],["20260702",12060,4003],["20260703",12040,3912],["20260706",12330,4259],["20260707",12440,1628],["20260708",12420,2497],["20260709",12360,2472],["20260710",12700,4576],["20260713",12800,5704],["20260714",12870,2842],["20260715",13290,3791],["20260716",13130,1703],["20260720",13290,2069],["20260721",13250,1482],["20260722",13210,1509],["20260723",13180,3140],["20260724",13210,2164],["20260727",13150,1016],["20260728",13000,3646],["20260729",13270,6602],["20260730",13360,4694]],"detail_json":"https://aikstockdata.com/data/public/s/005800.json","page_url":"https://aikstockdata.com/s/005800.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."}}