{"schema_version":"1.0","@type":"Dataset","code":"016590","name_ko":"신대양제지","name":"신대양제지(016590) 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",14100,41148],["20250723",12780,457107],["20250724",10280,989580],["20250725",10400,135072],["20250728",10170,88264],["20250729",10400,72953],["20250730",10490,68009],["20250731",10900,131531],["20250801",10330,64344],["20250804",10850,58437],["20250805",10620,38031],["20250806",10420,53192],["20250807",10510,31613],["20250808",10490,17547],["20250811",10500,38249],["20250812",10450,46026],["20250813",10340,33955],["20250814",10110,27794],["20250818",9860,36456],["20250819",9870,31432],["20250820",9760,41643],["20250821",9980,34485],["20250822",10330,64483],["20250825",10340,23876],["20250826",10290,17885],["20250827",10340,20494],["20250828",10660,58363],["20250829",10350,26467],["20250901",10700,13792],["20250902",10400,25692],["20250903",10780,32094],["20250904",10790,19877],["20250905",10790,8527],["20250908",10980,35173],["20250909",11260,21646],["20250910",11230,42789],["20250911",11450,18063],["20250912",11500,17999],["20250915",11490,11549],["20250916",11350,14657],["20250917",11490,14351],["20250918",11450,24758],["20250919",11110,21146],["20250922",11150,11376],["20250923",11050,25115],["20250924",11030,24476],["20250925",10870,22877],["20250926",10820,48583],["20250929",11130,20896],["20250930",11090,16891],["20251001",11150,16919],["20251002",11060,48091],["20251010",11140,40876],["20251013",11270,27832],["20251014",11440,51479],["20251015",11980,28295],["20251016",11890,26468],["20251017",11190,77895],["20251020",11110,51984],["20251021",11370,42928],["20251022",12050,99441],["20251023",12490,83262],["20251024",12100,38837],["20251027",12340,39194],["20251028",12500,29955],["20251029",12500,32350],["20251030",12290,20930],["20251031",12310,34967],["20251103",13350,1985810],["20251104",14210,155649],["20251105",14390,59909],["20251106",14390,260906],["20251107",14130,79714],["20251110",13630,56863],["20251111",13460,42462],["20251112",14120,27685],["20251113",13940,33671],["20251114",13860,39617],["20251117",13500,30934],["20251118",13860,30998],["20251119",13990,39194],["20251120",13850,41994],["20251121",13760,28505],["20251124",13750,11901],["20251125",14150,38278],["20251126",14590,31902],["20251127",14470,18636],["20251128",14380,10041],["20251201",13970,24367],["20251202",14160,22083],["20251203",14260,14653],["20251204",14500,16240],["20251205",14490,32552],["20251208",13900,27302],["20251209",14000,6543],["20251210",13880,13062],["20251211",13430,24772],["20251212",14000,13643],["20251215",13950,14065],["20251216",13220,20566],["20251217",13180,25209],["20251218",13210,18376],["20251219",13430,11975],["20251222",13420,4284],["20251223",13530,24377],["20251224",14100,79018],["20251226",13700,31730],["20251229",13220,27061],["20251230",13110,11120],["20260102",12730,26373],["20260105",12460,16495],["20260106",12460,17411],["20260107",12500,13484],["20260108",12560,15120],["20260109",12450,20323],["20260112",12720,14597],["20260113",12800,22238],["20260114",13050,26012],["20260115",13090,13302],["20260116",12890,19532],["20260119",12700,11220],["20260120",12950,16219],["20260121",12860,12038],["20260122",12250,45063],["20260123",12470,14133],["20260126",12120,24654],["20260127",12200,18272],["20260128",11850,21143],["20260129",11700,17373],["20260130",11820,18369],["20260202",11660,14582],["20260203",11850,16094],["20260204",12120,19308],["20260205",12010,8588],["20260206",11590,16613],["20260209",12600,362530],["20260210",16000,700864],["20260211",14720,444144],["20260212",14050,166539],["20260213",14140,111440],["20260219",15470,192559],["20260220",14940,111695],["20260223",15590,125138],["20260224",15400,62784],["20260225",16400,80833],["20260226",15590,63154],["20260227",15110,47260],["20260303",14280,44005],["20260304",12310,67917],["20260305",13220,33998],["20260306",13580,23627],["20260309",12720,44380],["20260310",12910,45045],["20260311",13440,36331],["20260312",13510,21752],["20260313",13200,16100],["20260316",12830,46829],["20260317",12880,18390],["20260318",12900,21736],["20260319",12470,30963],["20260320",12470,18393],["20260323",11630,47885],["20260324",12060,41831],["20260325",12670,32114],["20260326",13370,165237],["20260327",13030,229980],["20260330",13760,503868],["20260331",13180,176335],["20260401",12690,69323],["20260402",12640,137141],["20260403",12540,44183],["20260406",13190,142087],["20260407",12800,62901],["20260408",12100,81811],["20260409",12210,22285],["20260410",12680,31293],["20260413",14470,678092],["20260414",14250,399645],["20260415",13870,139341],["20260416",13730,89432],["20260417",13400,48206],["20260420",13630,73438],["20260421",13400,107382],["20260422",13070,74775],["20260423",12900,42709],["20260424",13320,36563],["20260427",12980,32928],["20260428",12840,23796],["20260429",12860,19969],["20260430",13050,29350],["20260504",12730,41736],["20260506",12310,43232],["20260507",12190,29394],["20260508",12020,25204],["20260511",11880,26975],["20260512",11440,63974],["20260513",11690,20879],["20260514",11830,14094],["20260515",11410,17173],["20260518",11330,28343],["20260519",10620,32268],["20260520",10360,24434],["20260521",10500,27363],["20260522",10750,16747],["20260526",10720,22357],["20260527",10080,68588],["20260528",10100,22663],["20260529",9750,75101],["20260601",9300,34779],["20260602",9020,29374],["20260604",9020,24707],["20260605",9010,19138],["20260608",8520,28316],["20260609",9190,27592],["20260610",9200,23836],["20260611",9450,17831],["20260612",10240,19336],["20260615",10580,39202],["20260616",10580,16944],["20260617",10530,15318],["20260618",10000,15286],["20260619",9640,16711],["20260622",9470,18891],["20260623",8760,21934],["20260624",9280,26585],["20260625",8860,12192],["20260626",8630,31709],["20260629",9170,14715],["20260630",9250,9782],["20260701",9690,13283],["20260702",9850,31930],["20260703",9900,12288],["20260706",9750,9850],["20260707",9910,30868],["20260708",9980,22641],["20260709",9740,12278],["20260710",9870,14966],["20260713",9890,11562],["20260714",9520,31530],["20260715",9430,15949],["20260716",9430,11611],["20260720",9290,13981],["20260721",9170,5601],["20260722",9500,27813],["20260723",9940,21474],["20260724",10270,35751],["20260727",10390,17422],["20260728",10000,14496],["20260729",9700,90835],["20260730",9180,24856]],"detail_json":"https://aikstockdata.com/data/public/s/016590.json","page_url":"https://aikstockdata.com/s/016590.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."}}