{"schema_version":"1.0","@type":"Dataset","code":"198440","name_ko":"강동씨앤엘","name":"강동씨앤엘(198440) 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",1260,337388],["20250723",1269,331686],["20250724",1330,6580964],["20250725",1316,626415],["20250728",1308,289269],["20250729",1368,760010],["20250730",1365,441766],["20250731",1326,124103],["20250801",1286,162110],["20250804",1335,113304],["20250805",1339,88785],["20250806",1329,85300],["20250807",1357,89808],["20250808",1351,66432],["20250811",1337,82113],["20250812",1342,91203],["20250813",1374,485788],["20250814",1370,76513],["20250818",1344,64438],["20250819",1321,83429],["20250820",1315,93030],["20250821",1328,131497],["20250822",1339,47628],["20250825",1333,41140],["20250826",1315,53025],["20250828",1305,36567],["20250829",1280,49378],["20250901",1270,69775],["20250902",1255,28644],["20250903",1257,38105],["20250904",1269,33691],["20250905",1270,18370],["20250908",1288,88734],["20250909",1283,23845],["20250910",1284,32229],["20250911",1277,30219],["20250912",1278,32640],["20250915",1298,284159],["20250916",1294,76535],["20250917",1296,41089],["20250918",1304,69482],["20250919",1305,41300],["20250922",1290,53541],["20250923",1268,31548],["20250924",1264,33608],["20250925",1246,56158],["20250926",1217,69401],["20250929",1221,21006],["20250930",1210,24580],["20251001",1212,27521],["20251002",1239,49474],["20251010",1203,58370],["20251013",1200,46409],["20251014",1189,38680],["20251015",1198,39171],["20251016",1197,51299],["20251017",1186,29664],["20251020",1187,29416],["20251021",1179,39050],["20251022",1190,45938],["20251023",1182,20858],["20251024",1176,74332],["20251027",1170,29444],["20251028",1161,56150],["20251029",1139,59326],["20251030",1117,101343],["20251031",1108,47740],["20251103",1071,85660],["20251104",1056,80000],["20251105",1003,139886],["20251106",1035,67898],["20251107",1020,163678],["20251110",1028,69068],["20251111",1045,207620],["20251112",1065,23494],["20251113",1073,26060],["20251114",1080,34340],["20251117",1057,32986],["20251118",1033,38304],["20251119",1032,24029],["20251120",1039,15137],["20251121",1021,23855],["20251124",1027,23816],["20251125",1038,13654],["20251126",1030,34008],["20251127",1020,41760],["20251128",1033,20056],["20251201",1038,30491],["20251202",1039,14716],["20251203",1036,34078],["20251204",1026,103698],["20251205",1071,744984],["20251208",1070,107237],["20251209",1074,58596],["20251210",1069,19720],["20251211",1119,812013],["20251212",1145,165591],["20251215",1146,78270],["20251216",1121,38042],["20251217",1122,22025],["20251218",1127,40681],["20251219",1134,21318],["20251222",1129,36349],["20251223",1122,14439],["20251224",1120,22805],["20251226",1110,59833],["20251229",1110,39034],["20251230",1088,34609],["20260102",1092,19096],["20260105",1074,47392],["20260106",1065,19333],["20260107",1060,27243],["20260108",1043,75907],["20260109",1059,26026],["20260112",1066,46312],["20260113",1062,34147],["20260114",1062,21003],["20260115",1068,28490],["20260116",1062,16810],["20260119",1045,51258],["20260120",1038,74875],["20260121",1025,55473],["20260122",1017,108708],["20260123",1104,471436],["20260126",1093,1535590],["20260127",1060,225690],["20260128",1050,155153],["20260129",1047,78361],["20260130",1040,101715],["20260202",1025,86209],["20260203",1045,67613],["20260204",1056,58403],["20260205",1063,52576],["20260206",1047,53885],["20260209",1074,76484],["20260210",1093,62269],["20260211",1129,100233],["20260212",1115,52517],["20260213",1105,67611],["20260219",1100,87048],["20260220",1102,92096],["20260223",1102,86887],["20260224",1100,56792],["20260225",1094,73708],["20260226",1078,111048],["20260227",1092,99470],["20260303",1091,88982],["20260304",1033,207628],["20260305",1076,104997],["20260306",1075,28477],["20260309",1045,94118],["20260310",1051,30687],["20260311",1051,59579],["20260312",1054,26118],["20260313",1058,130630],["20260316",1047,69508],["20260317",1050,15414],["20260318",1055,36938],["20260319",1052,36955],["20260320",1066,60378],["20260323",1059,35122],["20260324",1064,39763],["20260325",1080,43022],["20260326",1093,35433],["20260327",1089,57541],["20260330",1105,69482],["20260331",1123,95513],["20260401",1127,67655],["20260402",1080,86666],["20260403",1120,24520],["20260406",1134,48643],["20260407",1121,33337],["20260408",1180,335711],["20260409",1170,98864],["20260410",1190,75522],["20260413",1178,61087],["20260414",1219,124201],["20260415",1235,252155],["20260416",1230,58438],["20260417",1209,85083],["20260420",1196,26406],["20260421",1205,119917],["20260422",1203,59594],["20260423",1192,40393],["20260424",1186,94325],["20260427",1194,72446],["20260428",1201,38407],["20260429",1206,30528],["20260430",1195,52868],["20260504",1145,123231],["20260506",1089,195599],["20260507",1080,41381],["20260508",1072,49591],["20260511",1053,90053],["20260512",1030,87658],["20260513",1026,80887],["20260514",1046,62821],["20260515",1040,72579],["20260518",1038,52439],["20260519",1021,59857],["20260520",1018,37976],["20260521",1023,40794],["20260522",1028,46077],["20260526",1033,65037],["20260527",1010,68657],["20260528",995,102958],["20260529",1018,218405],["20260601",969,58988],["20260602",1000,209074],["20260604",1009,61045],["20260605",1005,73395],["20260608",964,35659],["20260609",988,15961],["20260610",1021,191052],["20260611",1050,232621],["20260612",1090,217302],["20260615",1180,923109],["20260616",1100,459489],["20260617",1430,8126896],["20260618",1859,18139717],["20260619",2415,8037407],["20260622",2120,37317480],["20260623",2310,34666163],["20260624",2165,16094184],["20260625",1535,10491810],["20260626",1619,10484911],["20260629",1802,12472216],["20260630",1575,7974899],["20260701",1982,13630007],["20260702",1670,3925755],["20260703",1638,2557085],["20260706",1590,4257610],["20260707",1801,19891384],["20260708",1920,17400588],["20260709",1739,4517960],["20260710",1917,8563186],["20260713",1625,3081522],["20260714",1506,2197077],["20260715",1480,1294044],["20260716",1328,1049921],["20260720",1259,1545316],["20260721",1235,2746151],["20260722",1175,1300842],["20260723",1208,658037],["20260724",1110,658040],["20260727",1093,468249],["20260728",1019,580313],["20260729",980,1103080],["20260730",1129,4928529]],"detail_json":"https://aikstockdata.com/data/public/s/198440.json","page_url":"https://aikstockdata.com/s/198440.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."}}