{"schema_version":"1.0","@type":"Dataset","code":"002700","name_ko":"신일전자","name":"신일전자(002700) 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",1485,822485],["20250723",1464,660787],["20250724",1456,584633],["20250725",1458,776494],["20250728",1442,837011],["20250729",1429,623286],["20250730",1424,455389],["20250731",1414,474979],["20250801",1373,918633],["20250804",1385,309683],["20250805",1394,277910],["20250806",1411,190856],["20250807",1405,217780],["20250808",1382,426217],["20250811",1377,371322],["20250812",1378,207752],["20250813",1375,269380],["20250814",1367,391738],["20250818",1363,263328],["20250819",1350,325274],["20250820",1341,407320],["20250821",1354,2919777],["20250822",1359,216636],["20250825",1364,281609],["20250826",1363,205046],["20250827",1350,372718],["20250828",1349,162200],["20250829",1342,207153],["20250901",1316,322866],["20250902",1319,244699],["20250903",1320,147758],["20250904",1320,227120],["20250905",1320,142109],["20250908",1326,232896],["20250909",1327,200520],["20250910",1333,270528],["20250911",1337,181684],["20250912",1339,204312],["20250915",1327,271800],["20250916",1313,366415],["20250917",1308,280684],["20250918",1323,256828],["20250919",1322,183695],["20250922",1301,463876],["20250923",1295,595833],["20250924",1288,352221],["20250925",1296,249659],["20250926",1281,505985],["20250929",1287,236396],["20250930",1285,159475],["20251001",1290,161609],["20251002",1298,304007],["20251010",1299,305489],["20251013",1299,393388],["20251014",1299,348883],["20251015",1322,416965],["20251016",1331,437285],["20251017",1323,241336],["20251020",1319,207773],["20251021",1304,472938],["20251022",1320,349949],["20251023",1311,220045],["20251024",1298,293276],["20251027",1303,237627],["20251028",1295,306530],["20251029",1294,248459],["20251030",1289,344389],["20251031",1287,236847],["20251103",1277,354594],["20251104",1277,495304],["20251105",1268,553236],["20251106",1276,247681],["20251107",1270,413973],["20251110",1273,252984],["20251111",1277,312009],["20251112",1298,295321],["20251113",1300,153239],["20251114",1302,259708],["20251117",1303,234798],["20251118",1289,277533],["20251119",1295,240891],["20251120",1318,466387],["20251121",1322,415370],["20251124",1325,267596],["20251125",1333,256446],["20251126",1346,494814],["20251127",1345,261591],["20251128",1368,731463],["20251201",1354,514282],["20251202",1335,656227],["20251203",1352,291161],["20251204",1342,261946],["20251205",1343,171268],["20251208",1324,258013],["20251209",1320,226653],["20251210",1314,233461],["20251211",1327,289472],["20251212",1336,188462],["20251215",1336,256323],["20251216",1317,296016],["20251217",1332,285424],["20251218",1320,258492],["20251219",1320,140201],["20251222",1327,86049],["20251223",1313,151379],["20251224",1313,147434],["20251226",1318,253063],["20251229",1300,235355],["20251230",1308,90804],["20260102",1315,3427120],["20260105",1318,450879],["20260106",1308,258900],["20260107",1311,329942],["20260108",1306,219430],["20260109",1315,210569],["20260112",1310,180213],["20260113",1306,156950],["20260114",1306,218719],["20260115",1303,227568],["20260116",1303,80699],["20260119",1301,208808],["20260120",1314,375293],["20260121",1312,302691],["20260122",1308,456270],["20260123",1310,260703],["20260126",1333,1221333],["20260127",1329,368912],["20260128",1320,512489],["20260129",1323,524601],["20260130",1330,808169],["20260202",1334,836181],["20260203",1346,651989],["20260204",1353,615236],["20260205",1371,1158299],["20260206",1389,773864],["20260209",1397,587064],["20260210",1397,333076],["20260211",1411,511230],["20260212",1408,330117],["20260213",1403,451280],["20260219",1392,433053],["20260220",1394,468654],["20260223",1424,708719],["20260224",1416,462413],["20260225",1410,591338],["20260226",1385,616986],["20260227",1377,340730],["20260303",1336,519419],["20260304",1281,1656470],["20260305",1343,657670],["20260306",1358,357559],["20260309",1327,327857],["20260310",1335,226499],["20260311",1358,386947],["20260312",1364,337359],["20260313",1387,598280],["20260316",1387,308925],["20260317",1376,263522],["20260318",1363,545591],["20260319",1362,212045],["20260320",1369,275413],["20260323",1374,397493],["20260324",1380,418561],["20260325",1396,672235],["20260326",1382,371935],["20260327",1390,679677],["20260330",1382,245949],["20260331",1380,359013],["20260401",1400,584865],["20260402",1378,410845],["20260403",1385,269317],["20260406",1382,261744],["20260407",1375,250330],["20260408",1381,511916],["20260409",1376,161904],["20260410",1387,433921],["20260413",1411,679201],["20260414",1437,867488],["20260415",1455,800458],["20260416",1491,1110769],["20260417",1478,644173],["20260420",1471,656426],["20260421",1470,435984],["20260422",1456,593433],["20260423",1462,534164],["20260424",1478,470506],["20260427",1472,656105],["20260428",1465,374217],["20260429",1466,521332],["20260430",1474,562801],["20260504",1465,733615],["20260506",1440,707887],["20260507",1417,557438],["20260508",1418,641187],["20260511",1377,892151],["20260512",1366,844189],["20260513",1422,1086435],["20260514",1413,701583],["20260515",1404,1034920],["20260518",1401,618455],["20260519",1384,519087],["20260520",1331,874482],["20260521",1315,603193],["20260522",1342,326384],["20260526",1307,743710],["20260527",1262,1042644],["20260528",1246,825750],["20260529",1226,413449],["20260601",1242,991948],["20260602",1214,857885],["20260604",1184,903293],["20260605",1190,362916],["20260608",1125,949507],["20260609",1151,481101],["20260610",1138,574330],["20260611",1128,426811],["20260612",1147,385986],["20260615",1189,370515],["20260616",1211,402876],["20260617",1270,1414350],["20260618",1221,715609],["20260619",1167,662482],["20260622",1146,378445],["20260623",1070,683808],["20260624",1104,724039],["20260625",1046,686936],["20260626",1016,625030],["20260629",1150,540719],["20260630",1134,421974],["20260701",1150,427259],["20260702",1132,377521],["20260703",1167,2475167],["20260706",1284,34492383],["20260707",1136,4412087],["20260708",1083,2355944],["20260709",1059,1170846],["20260710",1088,968298],["20260713",1195,43799765],["20260714",1092,10409161],["20260715",1136,14315278],["20260716",1130,26923382],["20260720",1065,3146233],["20260721",1043,1970862],["20260722",1003,2132597],["20260723",1016,1525410],["20260724",1051,17466249],["20260727",1108,16857349],["20260728",1058,4105873],["20260729",1003,2360450],["20260730",1010,1230934]],"detail_json":"https://aikstockdata.com/data/public/s/002700.json","page_url":"https://aikstockdata.com/s/002700.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."}}