{"schema_version":"1.0","@type":"Dataset","code":"001720","name_ko":"신영증권","name":"신영증권(001720) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",148400,252492],["20250723",141600,77485],["20250724",138500,60526],["20250725",139800,20713],["20250728",128300,56076],["20250729",130500,40252],["20250730",128200,16369],["20250731",127900,15524],["20250801",119000,41923],["20250804",120500,16563],["20250805",127800,37694],["20250806",128900,10569],["20250807",130400,20628],["20250808",127100,14854],["20250811",125300,14222],["20250812",130500,31604],["20250813",130800,20496],["20250814",129000,7248],["20250818",129600,17282],["20250819",129300,18394],["20250820",125000,17518],["20250821",127500,15467],["20250822",127600,11595],["20250825",134200,26844],["20250826",133200,18060],["20250827",131900,15116],["20250828",142400,94544],["20250829",149000,52393],["20250901",150700,62070],["20250902",142500,53866],["20250903",139500,21990],["20250904",136500,25867],["20250905",137100,19920],["20250908",143000,35003],["20250909",146300,149477],["20250910",151800,96048],["20250911",149400,80619],["20250912",145300,68049],["20250915",152600,90296],["20250916",147100,47015],["20250917",144300,30376],["20250918",146000,23494],["20250919",145500,12303],["20250922",146000,26853],["20250923",142600,17767],["20250924",134500,52364],["20250925",131200,27326],["20250926",131600,29212],["20250929",132800,20136],["20250930",132400,8740],["20251001",131600,11868],["20251002",135400,26573],["20251010",134400,18101],["20251013",131000,14249],["20251014",131000,12873],["20251015",134400,12370],["20251016",137800,23789],["20251017",133500,16060],["20251020",143400,46712],["20251021",138300,32749],["20251022",137700,21954],["20251023",135600,13785],["20251024",137700,18986],["20251027",142000,37437],["20251028",142300,26781],["20251029",142000,17980],["20251030",140100,26135],["20251031",144900,46522],["20251103",153400,63559],["20251104",143900,53828],["20251105",140500,31915],["20251106",147000,41434],["20251107",141500,26594],["20251110",155000,129370],["20251111",155500,70828],["20251112",166700,130101],["20251113",163300,56230],["20251114",155100,34954],["20251117",153900,42889],["20251118",143400,39764],["20251119",142500,22893],["20251120",147000,26971],["20251121",141100,14439],["20251124",144100,41700],["20251125",139900,31471],["20251126",140100,29108],["20251127",141200,18918],["20251128",139900,18136],["20251201",138600,17762],["20251202",141700,20417],["20251203",146800,33213],["20251204",143400,13655],["20251205",144000,12076],["20251208",142400,13615],["20251209",142400,11140],["20251210",140500,13663],["20251211",140600,14205],["20251212",145700,21033],["20251215",144500,16941],["20251216",142000,25207],["20251217",142900,19255],["20251218",142200,14429],["20251219",142900,14083],["20251222",142200,13547],["20251223",142400,15059],["20251224",143000,11955],["20251226",141500,18458],["20251229",143000,14473],["20251230",134100,44020],["20260102",132800,30620],["20260105",132500,31586],["20260106",134800,37745],["20260107",133500,18091],["20260108",129800,22298],["20260109",129300,14292],["20260112",130800,13532],["20260113",130900,10878],["20260114",141400,54363],["20260115",150900,58272],["20260116",153800,40288],["20260119",147400,27387],["20260120",159000,81299],["20260121",151400,27882],["20260122",146700,40491],["20260123",165800,128390],["20260126",165300,39491],["20260127",169500,39706],["20260128",166800,32922],["20260129",178500,64007],["20260130",176600,33795],["20260202",172600,50604],["20260203",192000,70786],["20260204",188000,34128],["20260205",185400,22459],["20260206",177900,27350],["20260209",183800,36670],["20260210",188500,25188],["20260211",184700,22791],["20260212",194100,43319],["20260213",227500,193911],["20260219",240500,110344],["20260220",243000,89995],["20260223",255000,153918],["20260224",237500,118791],["20260225",233000,119593],["20260226",233000,76644],["20260227",225500,52214],["20260303",200500,84308],["20260304",169700,86257],["20260305",188700,62232],["20260306",194000,39253],["20260309",180400,29915],["20260310",186400,41252],["20260311",201000,73673],["20260312",213500,60847],["20260313",207000,32826],["20260316",199700,27373],["20260317",199600,17203],["20260318",208500,35209],["20260319",207000,29041],["20260320",209000,23471],["20260323",199500,23148],["20260324",202000,16301],["20260325",210000,26856],["20260326",201500,16023],["20260327",206000,29147],["20260330",193100,17029],["20260331",184400,25868],["20260401",198600,16029],["20260402",185600,23033],["20260403",187500,14869],["20260406",185100,14615],["20260407",184700,10843],["20260408",208500,30124],["20260409",204500,13974],["20260410",203500,13972],["20260413",202000,8797],["20260414",206500,74951],["20260415",209000,14932],["20260416",208500,16355],["20260417",208500,7269],["20260420",204000,10967],["20260421",202000,26162],["20260422",205000,13291],["20260423",203000,15889],["20260424",201000,27657],["20260427",204500,19311],["20260428",202000,12412],["20260429",201000,10204],["20260430",197100,10532],["20260504",206500,27792],["20260506",212500,53798],["20260507",205000,27186],["20260508",201000,16197],["20260511",197800,21911],["20260512",186500,39857],["20260513",184000,15729],["20260514",188800,12349],["20260515",180600,41072],["20260518",186600,51039],["20260519",174400,14896],["20260520",169900,14128],["20260521",180100,9331],["20260522",185100,10447],["20260526",180900,16586],["20260527",178700,18062],["20260528",173500,21687],["20260529",172000,13105],["20260601",170200,16640],["20260602",179900,29871],["20260604",188400,21744],["20260605",194600,105162],["20260608",166900,49942],["20260609",171400,20387],["20260610",168200,16485],["20260611",169300,14372],["20260612",187000,28662],["20260615",182700,56386],["20260616",193100,25577],["20260617",192500,15346],["20260618",187200,15289],["20260619",179600,24965],["20260622",170500,15467],["20260623",164700,22439],["20260624",162500,9595],["20260625",164400,9490],["20260626",157600,19046],["20260629",165400,11784],["20260630",161800,12377],["20260701",163900,10011],["20260702",159300,13067],["20260703",171200,14080],["20260706",177600,12556],["20260707",162400,13305],["20260708",154000,16109],["20260709",148000,16258],["20260710",156900,11418],["20260713",151500,13240],["20260714",149700,12811],["20260715",149400,14376],["20260716",149400,8144],["20260720",141000,12389],["20260721",142700,6427],["20260722",142900,7119],["20260723",147800,6651],["20260724",142600,5835],["20260727",146400,5116],["20260728",133700,10343],["20260729",128000,23181],["20260730",130100,14717]],"detail_json":"https://aikstockdata.com/data/public/s/001720.json","page_url":"https://aikstockdata.com/s/001720.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."}}