{"schema_version":"1.0","@type":"Dataset","code":"452430","name_ko":"사피엔반도체","name":"사피엔반도체(452430) 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",29250,105347],["20250723",31050,228402],["20250724",29450,91798],["20250725",29650,36561],["20250728",29800,75832],["20250729",28050,113693],["20250730",27250,90926],["20250731",27600,45541],["20250801",26500,103309],["20250804",25950,29473],["20250805",26250,32864],["20250806",26450,19373],["20250807",26200,49161],["20250808",26600,33911],["20250811",25850,43089],["20250812",26600,32594],["20250813",26250,25434],["20250814",26300,23236],["20250818",24550,55524],["20250819",24050,39007],["20250820",24450,40915],["20250821",24650,53096],["20250822",26800,85607],["20250825",27450,77341],["20250826",27850,41897],["20250828",29800,125406],["20250829",30000,76626],["20250901",29550,49585],["20250902",29500,40797],["20250903",29100,35535],["20250904",29250,21509],["20250905",28450,24384],["20250908",29750,67333],["20250909",30100,85807],["20250910",30950,84391],["20250911",30700,56783],["20250912",33150,193369],["20250915",32850,96152],["20250916",32150,65948],["20250917",32850,65107],["20250918",32900,61638],["20250919",28800,269956],["20250922",29000,84835],["20250923",28850,71634],["20250924",28350,57529],["20250925",27550,67509],["20250926",27100,73782],["20250929",26750,51086],["20250930",26700,63646],["20251001",27000,81885],["20251002",28250,72946],["20251010",28200,53879],["20251013",31550,211403],["20251014",30400,115934],["20251015",30800,41718],["20251016",30950,50011],["20251017",29200,69703],["20251020",30000,30720],["20251021",28900,42986],["20251023",28850,27133],["20251024",29300,52558],["20251027",30600,79691],["20251028",32450,177122],["20251029",32350,70244],["20251030",30500,57237],["20251031",29950,29659],["20251103",30100,47634],["20251104",30900,42294],["20251105",29400,97347],["20251106",29500,35959],["20251107",27450,86050],["20251110",29600,58497],["20251111",29000,107951],["20251112",28250,72368],["20251113",28350,43407],["20251114",26200,151863],["20251117",26300,31797],["20251118",25100,77610],["20251119",25100,33303],["20251120",25850,19915],["20251121",25000,39068],["20251124",25200,36144],["20251125",26300,41849],["20251126",29700,203527],["20251128",32500,136657],["20251201",33000,99073],["20251202",32900,58290],["20251203",33900,63015],["20251204",33900,74915],["20251205",31650,79292],["20251208",32100,58425],["20251209",32900,70479],["20251210",34800,207008],["20251211",33800,93646],["20251212",35650,103355],["20251215",35050,54992],["20251216",33000,67292],["20251217",32900,34120],["20251218",32600,140081],["20251219",32900,35337],["20251222",33500,42162],["20251223",32950,86194],["20251224",33100,51778],["20251226",36000,170434],["20251229",36200,119489],["20251230",38100,85817],["20260102",35550,185061],["20260105",35600,84732],["20260106",38400,152007],["20260107",37600,84262],["20260108",37400,56951],["20260109",35500,53753],["20260112",33900,77837],["20260113",33200,77213],["20260114",33900,72072],["20260115",33850,33389],["20260116",31150,159550],["20260119",31000,81596],["20260120",30500,55016],["20260121",31050,70315],["20260122",33500,119714],["20260123",36300,185033],["20260126",36750,95964],["20260127",37450,87283],["20260128",39950,140209],["20260129",39700,132220],["20260130",38800,80089],["20260202",37750,70404],["20260203",39950,118368],["20260204",39700,55902],["20260205",38450,58742],["20260206",36550,98460],["20260209",38800,65971],["20260210",36950,59715],["20260211",36250,35781],["20260212",35050,63340],["20260213",34150,50890],["20260219",34700,79371],["20260220",34500,91679],["20260223",34050,72351],["20260224",34600,76129],["20260225",36150,125835],["20260226",35750,77771],["20260227",34150,84496],["20260303",31700,84475],["20260304",27250,163409],["20260305",31000,70534],["20260306",32400,52091],["20260309",30000,120005],["20260310",30550,94247],["20260311",34750,202704],["20260312",35000,76376],["20260313",34350,37621],["20260316",36000,91460],["20260317",36050,63629],["20260318",36500,63923],["20260319",36050,45989],["20260320",34850,45353],["20260323",32600,40221],["20260324",33250,43637],["20260325",34700,57493],["20260326",32900,61474],["20260327",32850,31401],["20260330",30500,51674],["20260331",29350,33034],["20260401",31000,26901],["20260402",29250,98551],["20260403",29950,34912],["20260406",29650,38483],["20260407",28850,28481],["20260408",33000,91300],["20260409",33000,48066],["20260410",32050,34003],["20260413",31800,34566],["20260414",32950,34050],["20260415",33000,45425],["20260416",34400,95270],["20260417",34150,47137],["20260420",33850,20821],["20260421",34550,49821],["20260422",36650,94606],["20260423",47600,873837],["20260424",46700,419420],["20260427",44100,148238],["20260428",43100,117798],["20260429",43050,81986],["20260430",42500,56549],["20260504",43800,99760],["20260506",44250,111445],["20260507",45500,102951],["20260508",44950,78754],["20260511",44300,52454],["20260512",42100,83764],["20260513",43750,56939],["20260514",48850,256784],["20260515",51900,345612],["20260518",47350,185198],["20260519",46000,86555],["20260520",45400,64361],["20260521",48750,130642],["20260522",53000,133477],["20260526",50500,138039],["20260527",47300,155039],["20260528",45000,131586],["20260529",42000,85920],["20260601",40700,86642],["20260602",42800,112658],["20260604",42050,63980],["20260605",41100,59279],["20260608",35900,78035],["20260609",37850,31509],["20260610",34650,66330],["20260611",36300,34837],["20260612",37650,41002],["20260615",36300,47556],["20260616",35000,82032],["20260617",35600,37793],["20260618",34750,46162],["20260619",33250,80671],["20260622",32800,37469],["20260623",29500,45934],["20260624",31550,39266],["20260625",29150,41201],["20260626",29850,57051],["20260629",31350,166492],["20260630",30750,40910],["20260701",30700,36011],["20260702",27900,38089],["20260703",27850,30190],["20260706",28950,42080],["20260707",28550,48193],["20260708",26400,29448],["20260709",28250,38593],["20260710",31000,35051],["20260713",28050,37945],["20260714",27700,27164],["20260715",29700,17535],["20260716",28300,32452],["20260720",26250,18529],["20260721",27100,18774],["20260722",26900,28459],["20260723",27300,25423],["20260724",25550,21412],["20260727",27550,32625],["20260728",23850,34553],["20260729",21150,58533],["20260730",20000,41645]],"detail_json":"https://aikstockdata.com/data/public/s/452430.json","page_url":"https://aikstockdata.com/s/452430.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."}}