{"schema_version":"1.0","@type":"Dataset","code":"065350","name_ko":"신성델타테크","name":"신성델타테크(065350) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",70700,124268],["20250723",69900,113435],["20250724",70200,129670],["20250725",69000,77132],["20250728",68500,66544],["20250729",68200,79937],["20250730",67800,100029],["20250731",67400,96884],["20250801",64700,144723],["20250804",65500,61156],["20250805",65700,96378],["20250806",66900,70077],["20250807",67300,67725],["20250808",66600,44397],["20250811",67100,43025],["20250812",66800,89201],["20250813",64800,110223],["20250814",64000,70506],["20250818",62400,87500],["20250819",61400,74914],["20250820",59400,123437],["20250821",59200,80057],["20250822",59800,67866],["20250825",60500,79389],["20250826",60500,61795],["20250828",59400,44281],["20250829",60000,81300],["20250901",59300,580046],["20250902",58800,108284],["20250903",58700,144050],["20250904",60100,81872],["20250905",59600,152275],["20250908",58700,76079],["20250909",59000,67580],["20250910",59500,70733],["20250911",59600,84933],["20250912",59800,78187],["20250915",59000,82916],["20250916",59400,54108],["20250917",59200,51325],["20250918",60500,227193],["20250919",62200,182804],["20250922",60300,117408],["20250923",59400,100577],["20250924",58800,86002],["20250925",58700,65667],["20250926",56900,117612],["20250929",55500,99598],["20250930",55400,59278],["20251001",55300,48198],["20251002",56200,110567],["20251010",56600,101562],["20251013",56800,79034],["20251014",56900,127731],["20251015",55000,503973],["20251016",56000,143394],["20251017",54300,174803],["20251020",54100,113590],["20251021",56700,484834],["20251022",55800,466461],["20251023",55700,83231],["20251024",58800,202880],["20251027",57300,188900],["20251028",57400,129632],["20251029",57200,112118],["20251030",55400,123074],["20251031",54800,85272],["20251103",58800,292102],["20251104",56100,123148],["20251105",55200,174605],["20251106",57500,207425],["20251107",55800,105105],["20251110",55000,235940],["20251111",54000,134929],["20251112",54400,60693],["20251113",55400,98772],["20251114",55000,93220],["20251117",54300,61791],["20251118",52600,109064],["20251119",50900,104202],["20251120",52500,70624],["20251121",53700,93791],["20251124",52200,85293],["20251125",54100,95394],["20251126",54300,75628],["20251127",53200,75949],["20251128",54900,94628],["20251201",57100,163239],["20251202",57900,126016],["20251203",60900,259241],["20251204",60100,144255],["20251205",63200,236319],["20251208",71100,950170],["20251209",66300,291032],["20251210",63600,204444],["20251211",63600,211417],["20251212",63800,106443],["20251215",63500,156402],["20251216",59300,384583],["20251217",58300,149032],["20251218",56200,121998],["20251219",56400,123058],["20251222",58900,149334],["20251223",58800,115382],["20251224",58700,105428],["20251226",57400,118848],["20251229",58000,102431],["20251230",56700,82731],["20260102",56800,86075],["20260105",58300,124950],["20260106",57700,98001],["20260107",57500,119944],["20260108",55200,133791],["20260109",54000,112420],["20260112",54300,100502],["20260113",59700,429273],["20260114",58700,317045],["20260115",59500,146973],["20260116",57900,184594],["20260119",60700,264705],["20260120",59300,155811],["20260121",57400,177318],["20260122",59500,520779],["20260123",62700,466337],["20260126",65200,449409],["20260127",67600,501022],["20260128",72500,610588],["20260129",77900,700845],["20260130",79700,560742],["20260202",73500,441723],["20260203",78500,249672],["20260204",74300,291401],["20260205",69300,295297],["20260206",70700,441108],["20260209",74400,200817],["20260210",71600,174107],["20260211",71300,210613],["20260212",75700,336425],["20260213",72900,188318],["20260219",75400,273626],["20260220",76400,168240],["20260223",73100,162169],["20260224",73400,141283],["20260225",71000,190911],["20260226",70900,189092],["20260227",70200,140942],["20260303",65900,319870],["20260304",55900,374487],["20260305",61200,288813],["20260306",61700,172768],["20260309",63100,171425],["20260310",64300,191734],["20260311",63100,152111],["20260312",64100,196490],["20260313",69100,368452],["20260316",66000,136741],["20260317",65300,88340],["20260318",65000,98936],["20260319",61800,113464],["20260320",63600,129956],["20260323",60500,107035],["20260324",60400,87100],["20260325",58900,262240],["20260326",56200,167223],["20260327",58000,146121],["20260330",55500,81294],["20260331",54700,117995],["20260401",57300,92543],["20260402",53900,166881],["20260403",53800,75262],["20260406",53400,89072],["20260407",53400,89539],["20260408",56600,124664],["20260409",55000,89776],["20260410",56200,81446],["20260413",55800,94257],["20260414",56500,63099],["20260415",60600,275528],["20260416",60800,194339],["20260417",60200,104550],["20260420",58600,91626],["20260421",60000,167499],["20260422",60500,90232],["20260423",60100,105477],["20260424",59900,78231],["20260427",59600,87412],["20260428",59200,81263],["20260429",58600,77427],["20260430",58000,108690],["20260504",58000,95639],["20260506",56700,133567],["20260507",55000,130298],["20260508",55900,165063],["20260511",53100,178678],["20260512",51000,260176],["20260513",50300,113061],["20260514",51900,266094],["20260515",48750,204124],["20260518",46400,182454],["20260519",46350,194809],["20260520",44550,171857],["20260521",45550,150760],["20260522",49100,298185],["20260526",48300,195460],["20260527",46250,152644],["20260528",44700,186800],["20260529",44400,211519],["20260601",45000,184464],["20260602",42900,155698],["20260604",43850,139948],["20260605",40600,132955],["20260608",38600,145984],["20260609",39100,199033],["20260610",38700,122101],["20260611",40250,257078],["20260612",41150,140138],["20260615",43250,84061],["20260616",41850,109276],["20260617",42150,85189],["20260618",40350,63110],["20260619",39700,119708],["20260622",39750,92850],["20260623",37250,118372],["20260624",36500,108508],["20260625",35700,103182],["20260626",28100,674328],["20260629",34000,480880],["20260630",32100,202379],["20260701",30800,167149],["20260702",30750,156998],["20260703",29600,190046],["20260706",29600,138734],["20260707",29200,675819],["20260708",27600,200576],["20260709",27850,194758],["20260710",29500,158301],["20260713",28850,151792],["20260714",27750,140541],["20260715",28800,90292],["20260716",27350,88592],["20260720",25600,107912],["20260721",26150,102177],["20260722",26000,102390],["20260723",28150,156109],["20260724",27500,98257],["20260727",28150,108010],["20260728",25950,114002],["20260729",24050,219452],["20260730",24850,165060]],"detail_json":"https://aikstockdata.com/data/public/s/065350.json","page_url":"https://aikstockdata.com/s/065350.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."}}