{"schema_version":"1.0","@type":"Dataset","code":"416180","name_ko":"신성에스티","name":"신성에스티(416180) 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",44150,176575],["20250723",45750,162093],["20250724",51800,603075],["20250725",46050,346282],["20250728",47100,597647],["20250729",47300,260332],["20250730",43300,488209],["20250731",43300,202979],["20250801",39950,241316],["20250804",40050,90035],["20250805",43400,293126],["20250806",44500,126378],["20250807",45200,70972],["20250808",44400,70858],["20250811",43050,88331],["20250812",43050,65908],["20250813",42450,102597],["20250814",41600,104477],["20250818",38600,215660],["20250819",37250,140757],["20250820",36500,83080],["20250821",36450,75025],["20250822",36650,51009],["20250825",37700,71786],["20250826",36550,61604],["20250828",35750,41013],["20250829",35300,73679],["20250901",34100,75339],["20250902",33900,41279],["20250903",34500,66327],["20250904",35950,106159],["20250905",35650,44641],["20250908",36850,68433],["20250909",37400,46387],["20250910",37700,136407],["20250911",37950,75935],["20250912",38000,77092],["20250915",38200,106718],["20250916",37600,77159],["20250917",37050,57380],["20250918",38500,89264],["20250919",37550,43006],["20250922",37000,91783],["20250923",37450,57748],["20250924",35900,66934],["20250925",35250,76043],["20250926",33850,78733],["20250929",34450,234241],["20250930",34450,42509],["20251001",33550,76280],["20251002",34200,57239],["20251010",33250,67084],["20251013",34600,86567],["20251014",41700,801288],["20251015",44400,527388],["20251016",48000,514398],["20251017",48000,396337],["20251020",46300,283763],["20251021",43700,334151],["20251023",41550,244752],["20251024",46250,483271],["20251027",45600,267437],["20251028",47300,378600],["20251029",49700,558067],["20251030",44900,426410],["20251031",42600,261990],["20251103",44150,140581],["20251104",44350,123932],["20251105",43550,117757],["20251106",43350,180054],["20251107",40200,784797],["20251110",41100,112612],["20251111",42200,164744],["20251112",41400,72641],["20251113",41600,62639],["20251114",40050,63043],["20251117",39350,74967],["20251118",38600,87670],["20251119",37400,78467],["20251120",39350,73381],["20251121",36950,69060],["20251124",35750,68891],["20251125",36200,30660],["20251126",37400,40800],["20251128",37400,63425],["20251201",37300,41750],["20251202",38100,44040],["20251203",38050,27431],["20251204",38100,55208],["20251205",37750,90693],["20251208",38700,74683],["20251209",38050,54178],["20251210",38100,64072],["20251211",37650,45437],["20251212",37500,32817],["20251215",37600,36467],["20251216",36100,53473],["20251217",35950,33132],["20251218",34000,97546],["20251219",32750,172517],["20251222",34400,52579],["20251223",34600,52678],["20251224",33950,25108],["20251226",32850,86974],["20251229",33200,59807],["20251230",32500,28125],["20260102",32150,33013],["20260105",33150,48885],["20260106",33100,32453],["20260107",32000,47161],["20260108",30700,87239],["20260109",30050,64091],["20260112",31750,77618],["20260113",32650,53461],["20260114",32250,606666],["20260115",32400,52566],["20260116",31300,56998],["20260119",32050,101856],["20260120",32400,93386],["20260121",31250,87942],["20260122",32800,283356],["20260123",33200,117052],["20260126",35600,828887],["20260127",34950,331396],["20260128",36500,328296],["20260129",39700,536469],["20260130",39350,304162],["20260202",37100,247267],["20260203",38350,154247],["20260204",39800,186118],["20260205",37800,146902],["20260206",37900,117052],["20260209",39900,178789],["20260210",38800,79980],["20260211",39000,100350],["20260212",40150,161651],["20260213",38950,98884],["20260219",39400,77623],["20260220",38700,57206],["20260223",38000,99887],["20260224",38600,174479],["20260225",39300,119424],["20260226",38800,72529],["20260227",39150,100156],["20260303",35550,127560],["20260304",29800,162796],["20260305",33700,88340],["20260306",35400,65435],["20260309",32700,65351],["20260310",34900,58214],["20260311",35250,69884],["20260312",35000,29456],["20260313",36250,58877],["20260316",35100,27873],["20260317",35300,29603],["20260318",35900,28334],["20260319",34900,36111],["20260320",34850,45368],["20260323",32250,38799],["20260324",33550,25750],["20260325",34300,71505],["20260326",32900,39797],["20260327",33750,39559],["20260330",33250,31734],["20260331",32350,37001],["20260401",34300,33731],["20260402",32800,47464],["20260403",32950,23883],["20260406",32650,35922],["20260407",32650,34779],["20260408",34650,44934],["20260409",34500,23209],["20260410",34900,30514],["20260413",35000,34491],["20260414",35100,23830],["20260415",35850,34472],["20260416",35950,30218],["20260417",36250,45785],["20260420",36050,36478],["20260421",39000,375986],["20260422",39850,262518],["20260423",38000,139443],["20260424",39400,116165],["20260427",39200,71004],["20260428",38800,64523],["20260429",39100,65546],["20260430",37100,81009],["20260504",38250,57350],["20260506",38100,55842],["20260507",37600,45263],["20260508",37150,48363],["20260511",36050,59172],["20260512",33850,93521],["20260513",33150,35768],["20260514",33750,29332],["20260515",31950,54361],["20260518",31200,37296],["20260519",30350,46158],["20260520",29050,45463],["20260521",30900,40354],["20260522",32150,37178],["20260526",32200,29401],["20260527",30400,33115],["20260528",34050,180819],["20260529",32700,41046],["20260601",30500,79604],["20260602",29400,32925],["20260604",29700,28882],["20260605",28300,26313],["20260608",25200,44014],["20260609",26300,39187],["20260610",25350,33047],["20260611",25550,17127],["20260612",27600,27127],["20260615",28200,16508],["20260616",27750,12356],["20260617",27750,7538],["20260618",26900,24369],["20260619",25850,27687],["20260622",25200,15087],["20260623",22800,49242],["20260624",22300,39673],["20260625",20750,51972],["20260626",17800,106110],["20260629",22000,103447],["20260630",21150,54673],["20260701",23350,44292],["20260702",21200,28356],["20260703",20650,45246],["20260706",20150,25353],["20260707",20050,38903],["20260708",18500,31070],["20260709",18410,23717],["20260710",19790,17123],["20260713",18760,21963],["20260714",18100,19154],["20260715",19270,13780],["20260716",18740,10934],["20260720",17380,20829],["20260721",17380,13707],["20260722",17570,10599],["20260723",19000,15363],["20260724",17920,11700],["20260727",18000,8721],["20260728",16250,25821],["20260729",14500,36825],["20260730",14700,20681]],"detail_json":"https://aikstockdata.com/data/public/s/416180.json","page_url":"https://aikstockdata.com/s/416180.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."}}