{"schema_version":"1.0","@type":"Dataset","code":"037350","name_ko":"성도이엔지","name":"성도이엔지(037350) 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",4770,41793],["20250723",4785,18804],["20250724",4705,72022],["20250725",4690,35370],["20250728",4620,67027],["20250729",4680,15950],["20250730",4695,11235],["20250731",4700,24408],["20250801",4500,74740],["20250804",4605,16625],["20250805",4640,31641],["20250806",4705,38071],["20250807",4685,17603],["20250808",4670,36713],["20250811",4610,34759],["20250812",4630,24803],["20250813",4605,28831],["20250814",4595,22605],["20250818",4820,241775],["20250819",4735,66536],["20250820",4635,77725],["20250821",4650,18012],["20250822",4660,32150],["20250825",4670,15973],["20250826",4675,10971],["20250827",4665,14503],["20250828",4710,223331],["20250829",4770,76832],["20250901",4710,29173],["20250902",4750,41795],["20250903",4755,42419],["20250904",4795,61530],["20250905",4780,26627],["20250908",4810,94082],["20250909",4875,61068],["20250910",4910,39132],["20250911",4910,72606],["20250912",4935,83518],["20250915",5060,262852],["20250916",5050,73939],["20250917",5000,72176],["20250918",5250,165885],["20250919",5120,111742],["20250922",5140,99025],["20250923",5090,103033],["20250924",4990,74898],["20250925",5060,44282],["20250926",5060,73634],["20250929",5230,91086],["20250930",5120,47346],["20251001",5170,61712],["20251002",5350,182531],["20251010",5450,110505],["20251013",5250,82128],["20251014",5100,154674],["20251015",5110,73531],["20251016",5050,50542],["20251017",4855,116930],["20251020",4840,34806],["20251021",4845,87845],["20251022",4950,73602],["20251023",4940,40114],["20251024",5030,58151],["20251027",5010,43848],["20251028",4970,22911],["20251029",4955,20292],["20251030",4835,64227],["20251031",4850,35641],["20251103",4755,68372],["20251104",4845,38935],["20251105",4800,69292],["20251106",4900,75351],["20251107",4800,38558],["20251110",4940,37302],["20251111",4985,53874],["20251112",5280,158640],["20251113",5320,70832],["20251114",5490,286392],["20251117",5740,223304],["20251118",5390,194367],["20251119",5470,79146],["20251120",5620,61097],["20251121",5640,100089],["20251124",5700,56414],["20251125",5740,77781],["20251126",5590,105304],["20251127",5560,70915],["20251128",5720,46372],["20251201",5720,45918],["20251202",5750,28839],["20251203",5850,52279],["20251204",5880,36092],["20251205",6090,151690],["20251208",6090,89156],["20251209",6260,187526],["20251210",6190,104262],["20251211",6250,126689],["20251212",6610,158185],["20251215",6460,119169],["20251216",6330,64363],["20251217",6330,49094],["20251218",6200,157925],["20251219",6250,62944],["20251222",6250,79642],["20251223",6380,159778],["20251224",6490,156064],["20251226",6390,202179],["20251229",6200,96961],["20251230",6010,68880],["20260102",6400,137270],["20260105",7410,660370],["20260106",6930,475578],["20260107",6660,213914],["20260108",6810,225124],["20260109",6640,225509],["20260112",6390,194654],["20260113",6130,208219],["20260114",6200,163527],["20260115",6230,56959],["20260116",6290,60848],["20260119",6220,88833],["20260120",6350,122180],["20260121",6200,135430],["20260122",6320,87866],["20260123",6530,89982],["20260126",6820,176587],["20260127",7200,180518],["20260128",7070,172664],["20260129",7340,228646],["20260130",7420,229958],["20260202",7060,159585],["20260203",7230,227104],["20260204",7320,124354],["20260205",7080,158877],["20260206",6900,479081],["20260209",7370,400413],["20260210",7300,188299],["20260211",7260,75183],["20260212",7200,152976],["20260213",7270,159050],["20260219",7560,275989],["20260220",7460,175760],["20260223",7510,234574],["20260224",7830,336812],["20260225",8530,1188411],["20260226",9460,1427278],["20260227",10890,3207400],["20260303",12250,2373970],["20260304",9920,1232953],["20260305",10800,743288],["20260306",11400,731801],["20260309",10330,570015],["20260310",10940,465337],["20260311",11430,715535],["20260312",10990,405932],["20260313",10850,328743],["20260316",10700,214081],["20260317",10910,412793],["20260318",12250,1194240],["20260319",12080,520619],["20260320",12390,495698],["20260323",11350,406416],["20260324",10880,411054],["20260325",10940,399893],["20260326",10400,336387],["20260327",10210,341573],["20260330",9820,152798],["20260331",9290,239801],["20260401",10050,247797],["20260402",9100,298433],["20260403",9340,125629],["20260406",9160,108998],["20260407",9420,202761],["20260408",10270,244799],["20260409",10000,152060],["20260410",10760,235273],["20260413",10650,161720],["20260414",11200,272254],["20260415",11680,345699],["20260416",11880,237341],["20260417",12550,429066],["20260420",12330,209296],["20260421",12280,228157],["20260422",12200,187824],["20260423",12300,303775],["20260424",13500,673539],["20260427",13910,500285],["20260428",13700,217521],["20260429",13700,186462],["20260430",13290,213380],["20260504",13260,414291],["20260506",13080,375091],["20260507",12380,357335],["20260508",12260,310771],["20260511",12000,252357],["20260512",11530,288221],["20260513",11170,197120],["20260514",10900,269792],["20260515",10410,514625],["20260518",10430,287093],["20260519",10030,189463],["20260520",9580,161543],["20260521",10040,261252],["20260522",10860,256344],["20260526",10980,531196],["20260527",10230,253903],["20260528",9890,218302],["20260529",9310,253121],["20260601",8980,229509],["20260602",8630,204900],["20260604",8960,201928],["20260605",8550,115832],["20260608",7690,183986],["20260609",8630,154602],["20260610",8600,203218],["20260611",8990,219130],["20260612",9350,308455],["20260615",9440,171864],["20260616",9090,136723],["20260617",9250,111203],["20260618",9150,122695],["20260619",9280,865154],["20260622",10140,1104540],["20260623",9360,914821],["20260624",9160,388872],["20260625",8930,598389],["20260626",8810,394491],["20260629",9940,611247],["20260630",9890,448139],["20260701",11200,1870898],["20260702",9290,774740],["20260703",9710,499756],["20260706",9160,308133],["20260707",8650,265992],["20260708",7840,313388],["20260709",7810,194579],["20260710",8600,217533],["20260713",8330,271064],["20260714",8130,182481],["20260715",8900,158429],["20260716",8400,111588],["20260720",7940,175789],["20260721",8000,147242],["20260722",8020,149633],["20260723",8400,136288],["20260724",7760,190706],["20260727",7890,108581],["20260728",6900,203232],["20260729",6240,338621],["20260730",6260,157152]],"detail_json":"https://aikstockdata.com/data/public/s/037350.json","page_url":"https://aikstockdata.com/s/037350.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."}}