{"schema_version":"1.0","@type":"Dataset","code":"015750","name_ko":"성우하이텍","name":"성우하이텍(015750) 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",5920,258029],["20250723",6230,1395632],["20250724",6090,469988],["20250725",6060,273049],["20250728",6110,334806],["20250729",6080,280846],["20250730",6340,943119],["20250731",5960,1946489],["20250801",5650,636951],["20250804",5680,243182],["20250805",5740,248704],["20250806",5860,173979],["20250807",5910,167154],["20250808",5900,239842],["20250811",5920,146746],["20250812",5930,225862],["20250813",5990,261748],["20250814",6000,336797],["20250818",5950,186136],["20250819",6030,281387],["20250820",6050,260073],["20250821",6180,509017],["20250822",6280,577310],["20250825",6170,369708],["20250826",6040,269770],["20250827",6050,184352],["20250828",6070,249367],["20250829",6030,184871],["20250901",6020,183725],["20250902",5940,189179],["20250903",6030,185737],["20250904",6010,138737],["20250905",6010,165351],["20250908",5970,182308],["20250909",6020,115369],["20250910",6080,266256],["20250911",6120,420988],["20250912",6060,244240],["20250915",5900,506649],["20250916",5870,216332],["20250917",5820,177434],["20250918",5900,218653],["20250919",5770,374935],["20250922",5810,133239],["20250923",5810,128784],["20250924",5740,223852],["20250925",5640,252208],["20250926",5490,287027],["20250929",5540,109316],["20250930",5470,170246],["20251001",5450,104542],["20251002",5550,164395],["20251010",5530,199845],["20251013",5500,121947],["20251014",5590,221249],["20251015",5780,268595],["20251016",6170,3547219],["20251017",6530,1636074],["20251020",6880,2177254],["20251021",6770,1526196],["20251022",6910,1342500],["20251023",6660,542306],["20251024",6740,638039],["20251027",6710,556674],["20251028",6640,421734],["20251029",6640,462267],["20251030",6650,1840134],["20251031",6780,1069695],["20251103",6590,628706],["20251104",6430,526530],["20251105",6280,984710],["20251106",6330,600635],["20251107",6200,778548],["20251110",6470,663407],["20251111",6530,573980],["20251112",6570,625444],["20251113",6600,465967],["20251114",6550,526189],["20251117",6520,423834],["20251118",6220,478676],["20251119",6250,343902],["20251120",6330,403198],["20251121",6120,383145],["20251124",6150,288769],["20251125",6180,338209],["20251126",6480,440641],["20251127",6580,446056],["20251128",6780,2580078],["20251201",6910,1837743],["20251202",7210,2667180],["20251203",7530,2400282],["20251204",7220,2155686],["20251205",7330,1394599],["20251208",7160,1004263],["20251209",7070,609140],["20251210",6950,478199],["20251211",6900,608443],["20251212",7020,522127],["20251215",6930,430704],["20251216",6780,497036],["20251217",6900,519261],["20251218",6670,551143],["20251219",6700,464654],["20251222",6970,430987],["20251223",6760,565767],["20251224",6870,597240],["20251226",6790,602192],["20251229",6770,399213],["20251230",6810,443662],["20260102",6800,474387],["20260105",6740,434191],["20260106",6630,1302136],["20260107",6670,920881],["20260108",6450,620772],["20260109",6740,1007997],["20260112",6680,847870],["20260113",6840,849331],["20260114",7130,1243657],["20260115",7080,644479],["20260116",7580,9256206],["20260119",7660,2205617],["20260120",7370,1637696],["20260121",7680,2366309],["20260122",7630,2710448],["20260123",7460,995244],["20260126",7810,1931103],["20260127",7690,1096279],["20260128",8000,1700586],["20260129",8070,1653302],["20260130",7970,1321448],["20260202",7700,1269584],["20260203",7840,887741],["20260204",7960,815371],["20260205",7660,657274],["20260206",7240,680373],["20260209",7670,586903],["20260210",7800,783217],["20260211",8130,914547],["20260212",8120,870395],["20260213",7950,390946],["20260219",8570,1447208],["20260220",8660,1030536],["20260223",8600,1573470],["20260224",8330,700841],["20260225",8800,2851701],["20260226",8640,1163289],["20260227",8880,2032762],["20260303",8110,1591528],["20260304",6840,1491647],["20260305",7750,1143503],["20260306",8140,722114],["20260309",7690,1004435],["20260310",9390,8875363],["20260311",10650,12925552],["20260312",11310,6495059],["20260313",10580,2607912],["20260316",9850,2254195],["20260317",9600,1799515],["20260318",9610,1708786],["20260319",9200,1392472],["20260320",9490,1233880],["20260323",9070,1312023],["20260324",9090,1020721],["20260325",9240,656795],["20260326",8830,806571],["20260327",8960,639182],["20260330",8620,402978],["20260331",8400,759798],["20260401",8900,673416],["20260402",8420,1034967],["20260403",8410,584656],["20260406",8260,564975],["20260407",8330,430661],["20260408",8750,699241],["20260409",8400,635081],["20260410",8540,464554],["20260413",8500,279241],["20260414",8730,521393],["20260415",8920,777331],["20260416",9050,568857],["20260417",9020,363662],["20260420",8840,409142],["20260421",9120,911890],["20260422",9200,1528890],["20260423",9010,1076353],["20260424",8950,597351],["20260427",9320,1340119],["20260428",9160,1120338],["20260429",9230,877880],["20260430",8890,875725],["20260504",9050,643459],["20260506",8890,682159],["20260507",8920,1521530],["20260508",9100,1560302],["20260511",8880,1079092],["20260512",8730,2763501],["20260513",8900,967292],["20260514",8720,972802],["20260515",8400,1122562],["20260518",8110,784386],["20260519",7750,552166],["20260520",7400,533032],["20260521",7940,810202],["20260522",8210,663662],["20260526",8030,698961],["20260527",7700,586692],["20260528",7540,600737],["20260529",7390,586203],["20260601",7140,819595],["20260602",7020,763985],["20260604",6960,439321],["20260605",6710,442685],["20260608",6290,541615],["20260609",6660,484947],["20260610",6470,409727],["20260611",6610,692256],["20260612",6910,443757],["20260615",7180,261894],["20260616",7330,882265],["20260617",7120,359445],["20260618",7110,297641],["20260619",6800,395081],["20260622",6600,292263],["20260623",6210,400394],["20260624",6220,305009],["20260625",6030,487434],["20260626",5750,586238],["20260629",6360,640003],["20260630",6160,309874],["20260701",6240,235724],["20260702",6030,286800],["20260703",6180,249495],["20260706",6130,172049],["20260707",5960,316364],["20260708",5790,264982],["20260709",5660,358179],["20260710",5950,321132],["20260713",5810,307913],["20260714",5650,340188],["20260715",5880,210260],["20260716",5810,151910],["20260720",5550,191545],["20260721",5590,178767],["20260722",5660,234117],["20260723",5940,194869],["20260724",5690,257008],["20260727",5770,223640],["20260728",5510,294425],["20260729",5150,632579],["20260730",5150,450027]],"detail_json":"https://aikstockdata.com/data/public/s/015750.json","page_url":"https://aikstockdata.com/s/015750.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."}}