{"schema_version":"1.0","@type":"Dataset","code":"014620","name_ko":"성광벤드","name":"성광벤드(014620) 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",31200,342003],["20250723",32000,417844],["20250724",31900,240609],["20250725",30650,271623],["20250728",31000,329940],["20250729",32200,817208],["20250730",32350,282567],["20250731",32050,540744],["20250801",31300,347062],["20250804",31600,255466],["20250805",32400,199136],["20250806",32400,162834],["20250807",33350,286758],["20250808",32550,477075],["20250811",32700,142521],["20250812",33800,664706],["20250813",32100,345585],["20250814",32400,206377],["20250818",31200,216451],["20250819",30300,266388],["20250820",28800,360786],["20250821",29550,295698],["20250822",29150,346219],["20250825",30500,225870],["20250826",32100,769134],["20250827",33250,656870],["20250828",33350,287329],["20250829",33450,317968],["20250901",33500,451270],["20250902",35000,753803],["20250903",34600,310937],["20250904",35550,439494],["20250905",35000,310974],["20250908",35350,220991],["20250909",33800,1135418],["20250910",35300,790004],["20250911",35750,968114],["20250912",34150,455381],["20250915",33000,359846],["20250916",32650,272179],["20250917",32700,214044],["20250918",32250,230877],["20250919",31550,202679],["20250922",32000,147734],["20250923",31850,187651],["20250924",33550,928338],["20250925",32850,306604],["20250926",31800,293419],["20250929",33200,238633],["20250930",32800,264877],["20251001",34150,294389],["20251002",33300,184792],["20251010",33650,297208],["20251013",33250,533755],["20251014",31100,372878],["20251015",32500,193101],["20251016",31350,285575],["20251017",30550,567249],["20251020",30600,198730],["20251021",31800,309050],["20251022",31550,169225],["20251023",32350,535396],["20251024",31900,341845],["20251027",32450,275951],["20251028",31500,260185],["20251029",31750,146033],["20251030",31800,232018],["20251031",31500,161601],["20251103",31700,267524],["20251104",30600,324922],["20251105",29150,343178],["20251106",28200,384263],["20251107",27750,443375],["20251110",29200,253203],["20251111",28800,193899],["20251112",28600,170620],["20251113",29650,186492],["20251114",28800,958998],["20251117",27700,269261],["20251118",27000,176431],["20251119",26400,155097],["20251120",26850,175527],["20251121",26450,177471],["20251124",26350,114773],["20251125",26200,80134],["20251126",26700,88796],["20251127",26400,86940],["20251128",26200,82220],["20251201",25900,108540],["20251202",26800,117971],["20251203",26900,103507],["20251204",26700,63765],["20251205",27450,110428],["20251208",27500,94276],["20251209",27500,133208],["20251210",26500,191700],["20251211",26650,201055],["20251212",27400,133648],["20251215",26800,78407],["20251216",26300,123402],["20251217",25750,97877],["20251218",25350,73018],["20251219",26850,145612],["20251222",26600,136940],["20251223",27200,102354],["20251224",27100,110738],["20251226",26400,119344],["20251229",25950,97195],["20251230",25750,80956],["20260102",25300,112321],["20260105",25900,127132],["20260106",26350,129383],["20260107",25700,172992],["20260108",26500,251638],["20260109",28300,313913],["20260112",29700,499824],["20260113",29550,348349],["20260114",28550,195009],["20260115",28900,123213],["20260116",29800,338576],["20260119",30150,188319],["20260120",30050,225582],["20260121",29050,213393],["20260122",28300,154162],["20260123",29200,156846],["20260126",30350,385090],["20260127",31750,526942],["20260128",31950,335677],["20260129",32750,357619],["20260130",32650,252232],["20260202",31100,250121],["20260203",31750,179503],["20260204",32500,193257],["20260205",31700,199504],["20260206",30600,145110],["20260209",32350,126152],["20260210",32400,172508],["20260211",32950,143720],["20260212",32950,104662],["20260213",34250,796307],["20260219",40000,964983],["20260220",40100,261637],["20260223",39800,174879],["20260224",37800,273479],["20260225",36500,204316],["20260226",35400,244601],["20260227",35000,227883],["20260303",34450,285994],["20260304",30000,300655],["20260305",32800,245955],["20260306",33800,292668],["20260309",35850,628732],["20260310",33550,458136],["20260311",32100,378100],["20260312",35900,997436],["20260313",35400,412304],["20260316",33150,296339],["20260317",33000,189787],["20260318",32500,311455],["20260319",31750,195048],["20260320",37200,1178439],["20260323",36600,553239],["20260324",34200,331705],["20260325",35350,239279],["20260326",34250,335840],["20260327",33150,139005],["20260330",34050,355513],["20260331",35100,444540],["20260401",35950,253706],["20260402",36200,351539],["20260403",39600,815662],["20260406",40300,635590],["20260407",38750,360089],["20260408",38650,614611],["20260409",38750,190997],["20260410",39800,299975],["20260413",41000,294128],["20260414",39100,430168],["20260415",38600,230608],["20260416",38350,231489],["20260417",38600,194069],["20260420",38000,157688],["20260421",38600,199617],["20260422",39500,200561],["20260423",39950,281350],["20260424",47550,2074374],["20260427",48300,504927],["20260428",47250,289487],["20260429",47750,238549],["20260430",46400,289970],["20260504",46500,201352],["20260506",45350,640600],["20260507",46950,288214],["20260508",41350,386025],["20260511",38600,513081],["20260512",36550,597947],["20260513",35500,250447],["20260514",34550,305326],["20260515",34450,402698],["20260518",35250,273154],["20260519",34650,157076],["20260520",33350,301841],["20260521",34200,176449],["20260522",36250,179836],["20260526",35700,156598],["20260527",33900,134210],["20260528",32550,128611],["20260529",30800,275556],["20260601",30000,280655],["20260602",30350,272071],["20260604",30800,182413],["20260605",30450,110771],["20260608",27800,162272],["20260609",28000,149004],["20260610",28900,126852],["20260611",27900,451718],["20260612",30050,347747],["20260615",32900,154384],["20260616",32750,181925],["20260617",34050,216809],["20260618",31250,207084],["20260619",30700,124543],["20260622",30500,109078],["20260623",30200,157657],["20260624",28300,161544],["20260625",26200,123333],["20260626",25100,133361],["20260629",29150,184322],["20260630",27900,89590],["20260701",30400,197873],["20260702",29050,82818],["20260703",27400,115768],["20260706",26800,109619],["20260707",25850,158177],["20260708",24800,92144],["20260709",25150,113219],["20260710",26500,96642],["20260713",26500,97494],["20260714",25650,229340],["20260715",26700,103108],["20260716",25900,81185],["20260720",24400,98188],["20260721",24050,149303],["20260722",24700,102386],["20260723",27500,126180],["20260724",28200,178792],["20260727",27800,84912],["20260728",26300,130507],["20260729",25000,209725],["20260730",26150,160436]],"detail_json":"https://aikstockdata.com/data/public/s/014620.json","page_url":"https://aikstockdata.com/s/014620.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."}}