{"schema_version":"1.0","@type":"Dataset","code":"091580","name_ko":"상신이디피","name":"상신이디피(091580) 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",8160,90765],["20250723",8180,59513],["20250724",8220,54964],["20250725",8080,41340],["20250728",8370,57027],["20250729",8210,84981],["20250730",8660,242737],["20250731",9080,532122],["20250801",8770,123104],["20250804",8930,104638],["20250805",9780,1170336],["20250806",9520,217779],["20250807",9580,111212],["20250808",9450,67991],["20250811",10190,349193],["20250812",10320,816926],["20250813",10700,208256],["20250814",10360,180231],["20250818",9900,116243],["20250819",9770,75427],["20250820",9520,63089],["20250821",9630,35023],["20250822",9650,95501],["20250825",9600,58926],["20250826",9680,39120],["20250828",10400,167966],["20250829",9940,103651],["20250901",9860,53687],["20250902",9600,61920],["20250903",10000,44939],["20250904",10070,45990],["20250905",10210,44908],["20250908",10010,43280],["20250909",9930,43412],["20250910",9960,55142],["20250911",9980,23932],["20250912",10100,70916],["20250915",9990,45218],["20250916",9940,41208],["20250917",9960,42769],["20250918",10430,114009],["20250919",10210,43334],["20250922",10860,250611],["20250923",11620,328088],["20250924",11600,217877],["20250925",11870,276966],["20250926",11930,170393],["20250929",12020,205218],["20250930",11680,167679],["20251001",11590,105908],["20251002",11450,89534],["20251010",11210,88988],["20251013",11240,97703],["20251014",11690,239135],["20251015",11650,85591],["20251016",12050,210441],["20251017",12200,430569],["20251020",12180,227619],["20251021",11600,181733],["20251022",11760,76019],["20251023",11570,54250],["20251024",12910,544606],["20251027",12750,342464],["20251028",14750,1936125],["20251029",14870,446901],["20251030",13330,417452],["20251031",12750,335169],["20251103",12520,259808],["20251104",13080,488866],["20251105",12480,173366],["20251106",12330,130954],["20251107",11890,163451],["20251110",12410,152364],["20251111",12820,332792],["20251112",12860,98828],["20251113",13100,134122],["20251114",14330,1647338],["20251117",13460,309179],["20251118",12600,189099],["20251119",12200,132843],["20251120",13270,175104],["20251121",13020,107548],["20251124",12570,125200],["20251125",13110,198687],["20251126",13420,103883],["20251127",13060,78793],["20251128",13040,94022],["20251201",12910,75730],["20251202",13050,50542],["20251203",13340,73722],["20251204",13270,66842],["20251205",13010,148878],["20251208",13200,77656],["20251209",13200,65282],["20251210",13810,460182],["20251211",14420,243206],["20251212",15200,524722],["20251215",15380,197596],["20251216",14440,189832],["20251217",14220,66239],["20251218",14250,132486],["20251219",13940,100708],["20251222",13960,64272],["20251223",13590,78821],["20251224",13430,70747],["20251226",13170,115941],["20251229",13350,65113],["20251230",13110,66584],["20260102",11780,384896],["20260105",12170,299014],["20260106",12160,72994],["20260107",11690,144908],["20260108",11340,72936],["20260109",11630,53441],["20260112",11560,183903],["20260113",13670,842609],["20260114",12830,256021],["20260115",12900,105851],["20260116",12580,149065],["20260119",13850,232296],["20260120",14000,266336],["20260121",14090,149619],["20260122",14640,583506],["20260123",14510,776848],["20260126",14840,357095],["20260127",14430,193459],["20260128",15000,359348],["20260129",15360,350596],["20260130",15220,302951],["20260202",14730,229606],["20260203",15740,327777],["20260204",15980,278531],["20260205",15330,150110],["20260206",14750,124141],["20260209",15640,150211],["20260210",16130,332629],["20260211",15550,346095],["20260212",16700,1442372],["20260213",16580,433604],["20260219",16550,350201],["20260220",16930,449736],["20260223",16560,216640],["20260224",17090,366500],["20260225",16820,234995],["20260226",16890,236131],["20260227",16580,158060],["20260303",15190,266297],["20260304",12990,316432],["20260305",14610,172420],["20260306",15500,111612],["20260309",14900,117667],["20260310",16000,211887],["20260311",15780,144214],["20260312",16080,91831],["20260313",15800,115473],["20260316",16140,379657],["20260317",17850,1456748],["20260318",18400,628776],["20260319",17510,195399],["20260320",18500,397837],["20260323",16890,202527],["20260324",17600,175582],["20260325",18790,402757],["20260326",18180,337230],["20260327",18590,371178],["20260330",17800,135342],["20260331",17410,237421],["20260401",19100,368050],["20260402",20250,1086308],["20260403",22600,1201175],["20260406",22600,603533],["20260407",23300,409263],["20260408",22300,804449],["20260409",21350,215449],["20260410",21450,244384],["20260413",21300,264995],["20260414",21000,281308],["20260415",21650,401920],["20260416",23000,655661],["20260417",22750,340868],["20260420",27350,2230796],["20260421",30700,2383178],["20260422",29950,900281],["20260423",27300,731322],["20260424",26800,512533],["20260427",26050,506584],["20260428",26050,644085],["20260429",28200,709947],["20260430",26600,485973],["20260504",27100,347873],["20260506",27200,304860],["20260507",27300,272189],["20260508",26500,210310],["20260511",25500,326701],["20260512",24350,455812],["20260513",24300,208459],["20260514",24600,195754],["20260515",23050,288110],["20260518",23350,419671],["20260519",22400,186174],["20260520",21200,423893],["20260521",23200,360598],["20260522",23600,455693],["20260526",22900,755953],["20260527",22200,355746],["20260528",22350,418928],["20260529",21000,180622],["20260601",20000,347448],["20260602",19340,224345],["20260604",19490,129761],["20260605",18760,147500],["20260608",16930,249472],["20260609",17230,422731],["20260610",16800,280880],["20260611",16730,238898],["20260612",18180,182067],["20260615",19190,210372],["20260616",18780,101782],["20260617",19010,147435],["20260618",17860,109899],["20260619",18000,203507],["20260622",17780,184459],["20260623",16210,144366],["20260624",16100,151092],["20260625",15100,195013],["20260626",14370,289646],["20260629",16510,225774],["20260630",16100,77904],["20260701",17500,179787],["20260702",16290,123631],["20260703",15740,117397],["20260706",15400,49936],["20260707",14550,114491],["20260708",13490,112792],["20260709",13400,73906],["20260710",15630,107879],["20260713",15430,191885],["20260714",14680,117240],["20260715",15000,75082],["20260716",14740,72057],["20260720",13560,101189],["20260721",14090,78836],["20260722",13890,58786],["20260723",15130,123217],["20260724",14620,107626],["20260727",14230,55609],["20260728",12960,132080],["20260729",11890,170397],["20260730",11620,178932]],"detail_json":"https://aikstockdata.com/data/public/s/091580.json","page_url":"https://aikstockdata.com/s/091580.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."}}