{"schema_version":"1.0","@type":"Dataset","code":"255220","name_ko":"SG","name":"SG(255220) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2140,1329290],["20250723",2125,743869],["20250724",2075,716298],["20250725",2050,492944],["20250728",2005,692837],["20250729",2065,999480],["20250730",2060,490894],["20250731",2100,592790],["20250801",2135,1147209],["20250804",2140,1128610],["20250805",2175,786365],["20250806",2130,712737],["20250807",2415,9514176],["20250808",2495,12874056],["20250811",2525,6339324],["20250812",2500,5876312],["20250813",2310,3072038],["20250814",2490,11469444],["20250818",2605,5689439],["20250819",2650,8573526],["20250820",2540,4314039],["20250821",2505,2374002],["20250822",2390,2435742],["20250825",2340,1863318],["20250826",2345,1199901],["20250828",2305,795390],["20250829",2315,848198],["20250901",2215,1039302],["20250902",2220,833303],["20250903",2205,650490],["20250904",2290,1121973],["20250905",2245,796773],["20250908",2210,1124822],["20250909",2215,499158],["20250910",2260,761091],["20250911",2280,714515],["20250912",2255,1314833],["20250915",2225,693821],["20250916",2210,621792],["20250917",2215,621618],["20250918",2230,565927],["20250919",2225,585465],["20250922",2215,678371],["20250923",2185,934585],["20250924",2180,641071],["20250925",2170,515282],["20250926",2105,889673],["20250929",2110,637117],["20250930",2120,406088],["20251001",2110,441604],["20251002",2155,605588],["20251010",2170,828310],["20251013",2160,692410],["20251014",2165,1012367],["20251015",2225,814312],["20251016",2195,731246],["20251017",2530,12421605],["20251020",2355,4338895],["20251021",2340,2326462],["20251023",2330,1457319],["20251024",2350,1088152],["20251027",2355,1260361],["20251028",2330,873369],["20251029",2330,894661],["20251030",2275,1207896],["20251031",2235,818032],["20251103",2175,1544136],["20251104",2150,893414],["20251105",2110,1640934],["20251106",2075,821956],["20251107",2035,1063764],["20251110",2060,1141380],["20251111",2070,831229],["20251112",2105,783786],["20251113",2190,963047],["20251114",2140,726964],["20251117",2165,845398],["20251118",2080,713257],["20251119",2130,672840],["20251120",2255,1685383],["20251121",2400,6153822],["20251124",2545,10226665],["20251125",2575,3474904],["20251126",2630,5541400],["20251128",2575,1828890],["20251201",2620,2470627],["20251202",2675,3028139],["20251203",2430,4925901],["20251204",2380,3329076],["20251205",2355,1528841],["20251208",2385,1198132],["20251209",2415,994830],["20251210",2555,3015175],["20251211",2545,2579130],["20251212",2740,13372030],["20251215",2720,3840650],["20251216",2695,6871272],["20251217",2695,2333734],["20251218",2605,2481516],["20251219",2670,1933762],["20251222",2645,2114666],["20251223",2515,2629131],["20251224",2500,1666511],["20251226",2460,1768781],["20251229",2700,6608910],["20251230",2595,4100507],["20260102",2500,2542307],["20260105",2520,1785371],["20260106",2475,1773942],["20260107",2435,1704285],["20260108",2395,1680234],["20260109",2455,1093669],["20260112",2410,2396013],["20260113",2365,1676593],["20260114",2350,1002489],["20260115",2360,1090777],["20260116",2305,1751050],["20260119",2340,1380576],["20260120",2340,1523111],["20260121",2260,1395207],["20260122",2425,2862768],["20260123",2655,7294081],["20260126",2500,3350732],["20260127",2510,1420209],["20260128",2705,5733510],["20260129",2855,4763775],["20260130",2680,5603047],["20260202",2650,3389245],["20260203",3240,24457553],["20260204",3045,13528804],["20260205",2965,21162188],["20260206",3350,50427397],["20260209",3170,14682416],["20260210",3160,13663449],["20260211",3160,8293270],["20260212",3270,27326730],["20260213",3340,7126947],["20260219",3135,8824819],["20260220",3000,6646682],["20260223",3005,4519419],["20260224",2900,5076356],["20260225",2755,4782124],["20260226",2900,5830030],["20260227",3005,3590966],["20260303",2730,5865428],["20260304",2465,5597963],["20260305",2660,2953203],["20260306",2720,2065770],["20260309",2550,2596353],["20260310",2840,4061636],["20260311",2750,3220362],["20260312",2830,2456096],["20260313",2875,3717087],["20260316",2785,1483708],["20260317",2815,1676746],["20260318",2790,1818990],["20260319",2720,1705928],["20260320",2845,4097061],["20260323",2650,2162564],["20260324",2710,1370602],["20260325",2830,1844640],["20260326",2710,1757975],["20260327",2705,1514611],["20260330",2660,1260847],["20260331",2605,1558752],["20260401",2820,2713464],["20260402",2635,3140125],["20260403",2685,1206135],["20260406",2705,2030997],["20260407",2750,2426906],["20260408",2865,11771501],["20260409",2780,3227920],["20260410",2800,5268141],["20260413",2750,4621999],["20260414",2745,2169631],["20260415",2745,2811384],["20260416",2760,2381028],["20260417",2770,1949285],["20260420",2700,2019165],["20260421",2730,1945980],["20260422",2645,2308045],["20260423",2580,3399987],["20260424",2565,1264846],["20260427",2590,1707207],["20260428",2575,1123749],["20260429",2585,812375],["20260430",2645,2159922],["20260504",2590,2005350],["20260506",2520,2584304],["20260507",2570,4596335],["20260508",2505,2142027],["20260511",2435,1416725],["20260512",2340,2379939],["20260513",2370,1279835],["20260514",2335,896059],["20260515",2290,1585250],["20260518",2215,1629449],["20260519",2210,1273094],["20260520",2115,1401075],["20260521",2185,1088895],["20260522",2230,901506],["20260526",2250,1166269],["20260527",2160,1115004],["20260528",2105,1128103],["20260529",2070,1165405],["20260601",2005,1470068],["20260602",1973,1321272],["20260604",1926,864102],["20260605",1967,1589695],["20260608",1840,1159064],["20260609",1870,850009],["20260610",1883,1046363],["20260611",1834,857695],["20260612",2005,1659980],["20260615",2140,1615471],["20260616",2175,2294579],["20260617",2305,2268052],["20260618",2175,1444735],["20260619",1606,9895512],["20260622",1514,2521570],["20260623",1455,2409286],["20260624",1483,1045216],["20260625",1460,1052731],["20260626",1421,1218773],["20260629",1509,985021],["20260630",1476,426192],["20260701",1476,678548],["20260702",1385,1166870],["20260703",1386,1238776],["20260706",1410,706824],["20260707",1509,1861081],["20260708",1489,17005816],["20260709",1491,2459247],["20260710",1552,1191937],["20260713",1414,1529857],["20260714",1371,1103065],["20260715",1383,1088139],["20260716",1435,8177126],["20260720",1388,1903970],["20260721",1212,1906915],["20260722",1208,1138568],["20260723",1227,690225],["20260724",1188,740302],["20260727",1188,516573],["20260728",1126,826364],["20260729",1081,1073639],["20260730",1092,679528]],"detail_json":"https://aikstockdata.com/data/public/s/255220.json","page_url":"https://aikstockdata.com/s/255220.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."}}