{"schema_version":"1.0","@type":"Dataset","code":"037710","name_ko":"광주신세계","name":"광주신세계(037710) 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",33650,24098],["20250723",33600,18511],["20250724",32950,37197],["20250725",32900,16859],["20250728",31950,57470],["20250729",31800,22155],["20250730",32150,16155],["20250731",31500,19552],["20250801",30700,43969],["20250804",31050,7296],["20250805",31150,17582],["20250806",31200,32347],["20250807",31200,13307],["20250808",31000,14935],["20250811",29750,83605],["20250812",30050,22641],["20250813",30100,10247],["20250814",30000,11000],["20250818",29750,15467],["20250819",29600,14102],["20250820",29600,21653],["20250821",29600,10398],["20250822",29650,7221],["20250825",29800,5608],["20250826",29750,9141],["20250827",29750,12591],["20250828",30100,9685],["20250829",29900,8661],["20250901",29850,4678],["20250902",30150,12483],["20250903",30000,5255],["20250904",30050,6803],["20250905",29950,5249],["20250908",30000,7371],["20250909",30250,7134],["20250910",30600,8542],["20250911",30550,8427],["20250912",30600,9912],["20250915",30750,21542],["20250916",30650,17567],["20250917",30600,16441],["20250918",30800,12308],["20250919",30700,12731],["20250922",30550,8910],["20250923",30450,24225],["20250924",30450,11979],["20250925",30550,5414],["20250926",30600,6124],["20250929",30550,3244],["20250930",30500,10275],["20251001",30450,10351],["20251002",30500,7461],["20251010",30100,17363],["20251013",30100,11045],["20251014",30150,6881],["20251015",30650,11318],["20251016",30600,12817],["20251017",30450,15146],["20251020",30200,32515],["20251021",30150,27865],["20251022",30400,17791],["20251023",30200,12132],["20251024",30200,14951],["20251027",30250,16679],["20251028",30200,8914],["20251029",30150,20106],["20251030",30200,22834],["20251031",30150,16787],["20251103",29950,28934],["20251104",29950,14519],["20251105",30000,32807],["20251106",30200,22000],["20251107",30350,17063],["20251110",30900,40485],["20251111",30900,28043],["20251112",31500,20085],["20251113",31300,12377],["20251114",31050,17456],["20251117",30800,22337],["20251118",30500,19470],["20251119",30350,16020],["20251120",30950,13223],["20251121",30900,9945],["20251124",30500,19893],["20251125",30300,22692],["20251126",30350,26421],["20251127",30750,8285],["20251128",30750,4843],["20251201",30700,13911],["20251202",31100,11764],["20251203",31500,22186],["20251204",31350,23341],["20251205",31400,8321],["20251208",31350,15413],["20251209",31450,11696],["20251210",31600,7947],["20251211",31800,41045],["20251212",32050,18904],["20251215",32250,21868],["20251216",31800,39367],["20251217",32250,14746],["20251218",32000,11884],["20251219",32050,12447],["20251222",32000,18047],["20251223",31900,13064],["20251224",31950,15604],["20251226",32200,27518],["20251229",31650,22384],["20251230",31650,13019],["20260102",31500,12675],["20260105",31450,10176],["20260106",31350,8320],["20260107",31450,18002],["20260108",30900,17433],["20260109",31100,8035],["20260112",30900,13647],["20260113",30600,15801],["20260114",30600,22672],["20260115",30950,6475],["20260116",30800,8921],["20260119",31100,10620],["20260120",31150,16531],["20260121",30800,12702],["20260122",30900,12764],["20260123",31000,11439],["20260126",31100,10542],["20260127",31100,11352],["20260128",31050,19726],["20260129",31150,22440],["20260130",31450,17911],["20260202",31400,19050],["20260203",31800,13688],["20260204",32950,22577],["20260205",33200,22555],["20260206",33400,30204],["20260209",33850,29539],["20260210",34850,42868],["20260211",35000,25618],["20260212",37700,58550],["20260213",37700,19359],["20260219",38950,21443],["20260220",40200,18989],["20260223",40550,23241],["20260224",40250,24538],["20260225",39950,13399],["20260226",39550,19867],["20260227",39050,25089],["20260303",38400,23992],["20260304",35150,46320],["20260305",37600,30717],["20260306",37400,14046],["20260309",36650,11545],["20260310",37000,8114],["20260311",37400,9051],["20260312",38450,31547],["20260313",37750,8415],["20260316",38100,6751],["20260317",38550,6180],["20260318",39400,14276],["20260319",39000,5410],["20260320",39650,7908],["20260323",38700,9798],["20260324",38950,4981],["20260325",39100,7090],["20260326",38950,10329],["20260327",38900,15167],["20260330",36700,42399],["20260331",36000,16710],["20260401",36700,12408],["20260402",35150,17520],["20260403",35500,4313],["20260406",36050,13462],["20260407",36500,17591],["20260408",36900,14244],["20260409",36650,6369],["20260410",37100,6037],["20260413",36600,5127],["20260414",37250,12697],["20260415",37250,10433],["20260416",37900,10702],["20260417",38550,4195],["20260420",38050,14059],["20260421",38200,4967],["20260422",38000,5270],["20260423",38150,6733],["20260424",38250,5001],["20260427",38800,13901],["20260428",39000,7089],["20260429",38600,26520],["20260430",38500,6397],["20260504",38100,15978],["20260506",37700,18906],["20260507",37450,15879],["20260508",37500,6744],["20260511",37200,11766],["20260512",36500,9878],["20260513",37250,12858],["20260514",38400,19513],["20260515",37950,17979],["20260518",38200,15657],["20260519",37550,18707],["20260520",36250,31432],["20260521",36300,43609],["20260522",35550,33606],["20260526",35150,34457],["20260527",35200,21280],["20260528",34700,23070],["20260529",33700,22154],["20260601",33750,13448],["20260602",33850,12749],["20260604",35200,10272],["20260605",35550,16622],["20260608",33600,26675],["20260609",34100,50135],["20260610",35500,43653],["20260611",36550,20115],["20260612",37100,14712],["20260615",37700,8859],["20260616",37350,20275],["20260617",37000,15327],["20260618",35600,13079],["20260619",35100,16298],["20260622",34800,17220],["20260623",34250,151407],["20260624",42900,890310],["20260625",40700,1218393],["20260626",52900,2856213],["20260629",50400,2819450],["20260630",44750,826260],["20260701",43500,1015352],["20260702",39850,895376],["20260703",38900,257145],["20260706",50500,1213339],["20260707",45000,918431],["20260708",45850,719413],["20260709",41600,275731],["20260710",49800,1734732],["20260713",43850,325787],["20260714",44250,238064],["20260715",47600,898972],["20260716",43350,145270],["20260720",39200,153862],["20260721",39150,133943],["20260722",38700,101009],["20260723",39000,76559],["20260724",37600,91838],["20260727",36900,59068],["20260728",34700,89506],["20260729",33350,91732],["20260730",35050,331610]],"detail_json":"https://aikstockdata.com/data/public/s/037710.json","page_url":"https://aikstockdata.com/s/037710.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."}}