{"schema_version":"1.0","@type":"Dataset","code":"043260","name_ko":"성호전자","name":"성호전자(043260) 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",1141,183430],["20250723",1140,288982],["20250724",1131,250231],["20250725",1120,161053],["20250728",1085,247334],["20250729",1088,185361],["20250730",1103,129181],["20250731",1104,123027],["20250801",1046,254201],["20250804",1059,81846],["20250805",1071,110944],["20250806",1064,60467],["20250807",1065,30752],["20250808",1080,98084],["20250811",1065,84468],["20250812",1065,85138],["20250813",1079,120403],["20250814",1076,38096],["20250818",1055,110513],["20250819",1053,242390],["20250820",1037,98834],["20250821",1039,57714],["20250822",1039,49732],["20250825",1053,102979],["20250826",1052,85712],["20250827",1053,57358],["20250828",1052,32064],["20250829",1053,54594],["20250901",1027,190252],["20250902",1055,6995515],["20250903",1068,414899],["20250904",1073,239658],["20250905",1081,137118],["20250908",1086,226436],["20250909",1078,170551],["20250910",1085,217508],["20250911",1086,80797],["20250912",1093,202025],["20250915",1085,88170],["20250916",1074,109873],["20250917",1059,202344],["20250918",1076,179809],["20250919",1075,129647],["20250922",1078,93368],["20250923",1070,96600],["20250924",1053,169301],["20250925",1047,79541],["20250926",1039,77717],["20250929",1035,47221],["20250930",1036,68553],["20251001",1038,35945],["20251002",1042,112075],["20251010",1145,11268787],["20251013",1277,7577766],["20251014",1490,13855464],["20251015",1491,2778399],["20251016",1436,1001297],["20251017",1440,1090559],["20251020",1382,1010595],["20251021",1408,517818],["20251022",1573,4999681],["20251023",1707,4824686],["20251024",1779,1887109],["20251027",1879,2163158],["20251028",1887,643157],["20251029",1896,1504420],["20251030",1905,1073397],["20251031",2010,1770914],["20251103",2085,939189],["20251104",2085,703481],["20251105",1976,1133814],["20251106",2115,1021468],["20251107",2120,794528],["20251110",2100,993438],["20251111",2085,1022961],["20251112",2130,950878],["20251113",2210,1144056],["20251114",2240,823568],["20251117",2345,971304],["20251118",2295,983601],["20251119",2220,960968],["20251120",2225,642350],["20251121",2010,389024],["20251124",2145,1607285],["20251125",2160,482236],["20251126",2250,762403],["20251127",2370,1390070],["20251128",2450,786755],["20251201",2630,1888636],["20251202",2855,1192986],["20251203",2905,741634],["20251204",2900,897689],["20251205",2970,874725],["20251208",3860,14944802],["20251209",5010,3887647],["20251210",6250,21049529],["20251211",5230,4519913],["20251212",5420,3259615],["20251215",5510,2419648],["20251216",5750,1635721],["20251217",6450,3801677],["20251218",6380,2407592],["20251219",7340,3844698],["20251222",7940,3297004],["20251223",8110,3649589],["20251224",7760,1548753],["20251226",7850,2816631],["20251229",9410,5800554],["20251230",9240,4853488],["20260102",10800,1740394],["20260105",12490,3048924],["20260106",12550,1926166],["20260107",11190,2106203],["20260108",11260,2109438],["20260109",11170,1111758],["20260112",13800,3879216],["20260113",13660,2194671],["20260114",14980,5368179],["20260115",14880,1396034],["20260116",13090,2093344],["20260119",13180,1696925],["20260120",13400,1216471],["20260121",12980,803438],["20260122",12810,1003596],["20260123",13230,782026],["20260126",13040,565833],["20260127",13240,474187],["20260128",14950,1753602],["20260129",16800,2658042],["20260130",17390,1701390],["20260202",16840,1282969],["20260203",19590,2311448],["20260204",21950,2250015],["20260205",22400,1640817],["20260206",21200,1672974],["20260209",27550,3388309],["20260210",26750,2520511],["20260211",24650,1338372],["20260212",22900,1678743],["20260213",21700,3369897],["20260219",21100,1856349],["20260220",23000,4882285],["20260223",24600,4057497],["20260224",25600,2476727],["20260225",26000,1727001],["20260226",26200,1897521],["20260227",25850,1048587],["20260303",28350,4444195],["20260304",25650,3358081],["20260305",30900,2376911],["20260306",37600,4560871],["20260309",38500,2932711],["20260310",49400,6654875],["20260311",48000,8452141],["20260312",49400,2951536],["20260313",50400,1513696],["20260316",46800,1465906],["20260317",42300,1593506],["20260318",42500,1353045],["20260319",40000,996807],["20260320",45000,2260722],["20260323",42550,764111],["20260324",43500,650335],["20260325",48500,1005391],["20260326",47450,500939],["20260327",46100,767607],["20260330",42250,648181],["20260331",37750,1692182],["20260401",47400,2675663],["20260402",44000,1489531],["20260403",45950,1242603],["20260406",42400,815992],["20260407",40600,1055347],["20260408",42600,1380080],["20260409",41100,452219],["20260410",44450,1442532],["20260413",48000,2870328],["20260414",53200,3034294],["20260415",51100,2405277],["20260416",49850,1042018],["20260417",52500,2333179],["20260420",52300,957531],["20260421",52800,818605],["20260422",51600,833618],["20260423",47150,4066578],["20260424",45200,1430703],["20260427",42950,2102770],["20260428",41500,1685484],["20260429",43800,2246460],["20260430",40900,1122180],["20260504",43450,2053033],["20260506",40600,1795144],["20260507",41800,1457958],["20260508",43750,2527750],["20260511",48100,3891872],["20260512",47700,2370176],["20260513",44500,1484871],["20260514",42800,1301374],["20260515",40650,940418],["20260518",39500,893822],["20260519",35300,3207021],["20260520",39400,3629369],["20260521",39100,3527734],["20260522",41250,2307699],["20260526",40950,3230570],["20260527",42600,2700711],["20260528",36550,2116021],["20260529",33400,2070271],["20260601",39450,6210889],["20260602",47500,14599223],["20260604",51400,13090038],["20260605",48800,6030782],["20260608",41700,3278511],["20260609",47300,7077634],["20260610",40600,5716387],["20260611",45550,6251438],["20260612",46650,5278169],["20260615",42800,3937300],["20260616",40600,2813261],["20260617",42700,4798594],["20260618",40000,1714969],["20260619",38150,2273903],["20260622",36900,1778393],["20260623",31400,2706492],["20260624",30050,2428624],["20260625",28750,2362058],["20260626",28900,3099330],["20260629",28450,2212817],["20260630",29650,2558056],["20260701",30600,3706639],["20260702",21900,8414808],["20260703",22100,4603704],["20260706",21250,2194208],["20260707",19400,2003482],["20260708",18690,3147149],["20260709",19960,1767936],["20260710",22150,2269845],["20260713",18950,2464550],["20260714",18420,1292444],["20260715",20100,1765653],["20260716",17830,1497373],["20260720",16590,1134498],["20260721",17000,966906],["20260722",18010,1823091],["20260723",19270,1070925],["20260724",17450,919732],["20260727",17510,672704],["20260728",15020,967133],["20260729",13100,1556028],["20260730",11850,1210653]],"detail_json":"https://aikstockdata.com/data/public/s/043260.json","page_url":"https://aikstockdata.com/s/043260.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."}}