{"schema_version":"1.0","@type":"Dataset","code":"009270","name_ko":"신원","name":"신원(009270) 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",1686,1729408],["20250723",1667,1007161],["20250724",1612,1676879],["20250725",1641,1096578],["20250728",1566,1821995],["20250729",1608,1419409],["20250730",1624,772097],["20250731",1758,11731756],["20250801",1746,4489207],["20250804",1727,1750109],["20250805",1745,1996741],["20250806",1717,1451578],["20250807",1732,1514089],["20250808",1899,40030096],["20250811",1870,7471768],["20250812",1871,16737816],["20250813",1855,4384763],["20250814",1953,59819146],["20250818",1912,6189115],["20250819",1865,4226683],["20250820",1834,3350820],["20250821",1795,2653075],["20250822",1887,9214233],["20250825",1863,3285439],["20250826",1778,6069227],["20250827",1750,3068506],["20250828",1746,1910858],["20250829",1739,997929],["20250901",1683,1647242],["20250902",1700,938027],["20250903",1728,791047],["20250904",1711,708326],["20250905",1663,1291703],["20250908",1640,1098288],["20250909",1639,673116],["20250910",1662,749684],["20250911",1642,1016709],["20250912",1653,492106],["20250915",1630,1452866],["20250916",1640,623692],["20250917",1646,461413],["20250918",1647,628914],["20250919",1641,944418],["20250922",1738,2466476],["20250923",1791,3958040],["20250924",1710,1631542],["20250925",1688,1069317],["20250926",1674,730092],["20250929",1681,670469],["20250930",1670,607381],["20251001",1692,1410715],["20251002",1715,1163600],["20251010",1620,2010227],["20251013",1621,751262],["20251014",1633,1736057],["20251015",1643,726167],["20251016",1688,1763205],["20251017",1648,958160],["20251020",1760,4758992],["20251021",1836,8669883],["20251022",1810,2868526],["20251023",1794,3125717],["20251024",1770,3191741],["20251027",1785,4541371],["20251028",1771,1660465],["20251029",1592,6126343],["20251030",1472,4952338],["20251031",1459,1523242],["20251103",1401,2330758],["20251104",1409,829345],["20251105",1430,3110929],["20251106",1408,1289555],["20251107",1389,1411818],["20251110",1424,650310],["20251111",1418,644654],["20251112",1448,648566],["20251113",1455,486223],["20251114",1439,797457],["20251117",1423,411636],["20251118",1391,899960],["20251119",1400,771373],["20251120",1436,536614],["20251121",1422,611318],["20251124",1434,611738],["20251125",1456,801748],["20251126",1511,1041034],["20251127",1520,1002160],["20251128",1543,907720],["20251201",1524,656224],["20251202",1544,548411],["20251203",1554,663042],["20251204",1529,613848],["20251205",1529,554794],["20251208",1531,828857],["20251209",1526,524184],["20251210",1515,384296],["20251211",1504,487897],["20251212",1519,514040],["20251215",1527,415984],["20251216",1510,404139],["20251217",1534,603172],["20251218",1529,399102],["20251219",1541,390776],["20251222",1558,2281924],["20251223",1536,557391],["20251224",1547,504351],["20251226",1543,488699],["20251229",1536,634982],["20251230",1532,419393],["20260102",1553,1125205],["20260105",1527,1110975],["20260106",1505,668485],["20260107",1461,877318],["20260108",1445,553496],["20260109",1449,469650],["20260112",1470,487905],["20260113",1451,384865],["20260114",1455,379621],["20260115",1448,511880],["20260116",1447,303913],["20260119",1427,788444],["20260120",1431,1037331],["20260121",1417,694397],["20260122",1414,1019554],["20260123",1416,317905],["20260126",1444,661329],["20260127",1425,453214],["20260128",1405,624649],["20260129",1392,817464],["20260130",1408,951918],["20260202",1372,612836],["20260203",1416,664839],["20260204",1423,431563],["20260205",1417,419019],["20260206",1507,5881853],["20260209",1476,1082080],["20260210",1470,807886],["20260211",1485,505797],["20260212",1512,1043677],["20260213",1523,1661597],["20260219",1529,1688026],["20260220",1519,779391],["20260223",1559,1955761],["20260224",1564,654187],["20260225",1557,608171],["20260226",1484,1612892],["20260227",1501,1569144],["20260303",1420,1363648],["20260304",1296,2340094],["20260305",1390,678942],["20260306",1411,451505],["20260309",1321,769283],["20260310",1396,497629],["20260311",1403,449470],["20260312",1418,249776],["20260313",1433,381243],["20260316",1380,783229],["20260317",1373,450105],["20260318",1379,236280],["20260319",1344,384567],["20260320",1345,447448],["20260323",1285,547950],["20260324",1305,540745],["20260325",1324,253951],["20260326",1325,364995],["20260327",1319,235748],["20260330",1303,309904],["20260331",1297,424509],["20260401",1356,388655],["20260402",1291,651097],["20260403",1302,370020],["20260406",1303,203101],["20260407",1336,629390],["20260408",1378,824092],["20260409",1387,506242],["20260410",1422,581175],["20260413",1383,292022],["20260414",1398,361953],["20260415",1415,329418],["20260416",1435,324178],["20260417",1449,355231],["20260420",1421,314520],["20260421",1415,380938],["20260422",1399,371412],["20260423",1387,404073],["20260424",1382,296773],["20260427",1394,209695],["20260428",1376,354988],["20260429",1385,338888],["20260430",1384,553864],["20260504",1418,1865381],["20260506",1418,876746],["20260507",1425,842113],["20260508",1423,392698],["20260511",1308,1677097],["20260512",1268,859126],["20260513",1244,491244],["20260514",1252,518358],["20260515",1202,1125150],["20260518",1180,613323],["20260519",1173,587365],["20260520",1139,513875],["20260521",1128,535292],["20260522",1179,421400],["20260526",1128,653910],["20260527",1101,695833],["20260528",1134,855297],["20260529",1133,723281],["20260601",1099,681981],["20260602",1125,684433],["20260604",1081,717430],["20260605",1097,611947],["20260608",1033,653059],["20260609",1061,571149],["20260610",1054,375019],["20260611",1083,1779436],["20260612",1099,815087],["20260615",1160,1202052],["20260616",1154,436544],["20260617",1153,622849],["20260618",1130,324666],["20260619",1077,754211],["20260622",1073,210798],["20260623",1021,681679],["20260624",1015,517190],["20260625",1027,336797],["20260626",996,753560],["20260629",1034,394245],["20260630",990,434498],["20260701",1001,391912],["20260702",992,402334],["20260703",1028,370324],["20260706",1026,199365],["20260707",1034,250767],["20260708",1000,221195],["20260709",1033,1044891],["20260710",1073,762968],["20260713",1044,483331],["20260714",1038,537838],["20260715",1042,239730],["20260716",1049,608663],["20260720",1032,488146],["20260721",1026,414534],["20260722",1021,410340],["20260723",1049,174585],["20260724",1026,606241],["20260727",1032,250065],["20260728",1000,473809],["20260729",950,794883],["20260730",984,222840]],"detail_json":"https://aikstockdata.com/data/public/s/009270.json","page_url":"https://aikstockdata.com/s/009270.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."}}