{"schema_version":"1.0","@type":"Dataset","code":"011700","name_ko":"한신기계","name":"한신기계(011700) 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",3560,391322],["20250723",3620,205378],["20250724",3630,542198],["20250725",3630,154621],["20250728",3630,214437],["20250729",3685,333527],["20250730",3625,205915],["20250731",3645,174604],["20250801",3395,395654],["20250804",3530,181607],["20250805",3580,182903],["20250806",3685,336757],["20250807",3700,242461],["20250808",3725,186338],["20250811",3765,338364],["20250812",3680,397018],["20250813",3665,142734],["20250814",3655,255197],["20250818",3705,263095],["20250819",3455,504074],["20250820",3345,579194],["20250821",3545,3826100],["20250822",3650,683299],["20250825",3705,672709],["20250826",3615,283442],["20250827",3575,210671],["20250828",3595,162048],["20250829",3545,151594],["20250901",3465,164016],["20250902",3510,111070],["20250903",3605,366350],["20250904",3675,456001],["20250905",3750,286194],["20250908",3655,198211],["20250909",3750,587793],["20250910",3745,238874],["20250911",3660,318700],["20250912",3540,485922],["20250915",3430,379679],["20250916",3600,712523],["20250917",3495,246099],["20250918",3490,172410],["20250919",3445,267876],["20250922",3475,450343],["20250923",3550,461163],["20250924",3830,4043777],["20250925",3685,640560],["20250926",3455,836294],["20250929",3450,287213],["20250930",3360,250165],["20251001",3390,241064],["20251002",3400,183446],["20251010",3630,917278],["20251013",3650,376030],["20251014",3565,376722],["20251015",3745,525512],["20251016",3765,610933],["20251017",3625,338331],["20251020",3600,187422],["20251021",3615,456506],["20251022",3585,248850],["20251023",3515,183620],["20251024",3670,603361],["20251027",3680,348101],["20251028",3650,333891],["20251029",3695,661982],["20251030",3540,558814],["20251031",3440,335791],["20251103",3455,219778],["20251104",3415,266971],["20251105",3300,429909],["20251106",3260,286553],["20251107",3195,284025],["20251110",3250,92924],["20251111",3120,274333],["20251112",3145,122282],["20251113",3170,183759],["20251114",3050,201637],["20251117",3060,122151],["20251118",2960,222413],["20251119",2980,120109],["20251120",3100,107899],["20251121",2940,161463],["20251124",2955,94251],["20251125",2955,94556],["20251126",3050,91445],["20251127",3055,82205],["20251128",3100,99218],["20251201",3055,87257],["20251202",3025,62082],["20251203",3100,167835],["20251204",3080,145260],["20251205",3155,181226],["20251208",3100,152115],["20251209",3075,64985],["20251210",3050,97617],["20251211",3090,174799],["20251212",3220,288943],["20251215",3125,165397],["20251216",3055,148954],["20251217",3070,94175],["20251218",3010,109123],["20251219",3095,122091],["20251222",3155,145501],["20251223",3080,98499],["20251224",3065,69246],["20251226",3030,117016],["20251229",3080,97820],["20251230",3055,78463],["20260102",3100,121461],["20260105",3170,211445],["20260106",3180,192090],["20260107",3100,147419],["20260108",3000,164563],["20260109",3030,136263],["20260112",3130,337512],["20260113",3125,157602],["20260114",3130,184643],["20260115",3125,155903],["20260116",3200,927757],["20260119",3275,786874],["20260120",4255,15690590],["20260121",4750,36284023],["20260122",4400,8590249],["20260123",4210,3743189],["20260126",4240,3125802],["20260127",4245,5056876],["20260128",4130,1460387],["20260129",4275,1714207],["20260130",4090,1046774],["20260202",3915,838014],["20260203",4090,602172],["20260204",4240,2799109],["20260205",4140,1544075],["20260206",4115,580331],["20260209",4280,1028447],["20260210",4240,557658],["20260211",4590,12323877],["20260212",4630,2348824],["20260213",4905,22412219],["20260219",4980,3402841],["20260220",5470,15506552],["20260223",5310,3390933],["20260224",5220,2965165],["20260225",5230,6120101],["20260226",5050,1679363],["20260227",4900,1643652],["20260303",4565,1955550],["20260304",3750,1882798],["20260305",4255,1587079],["20260306",4385,880644],["20260309",4240,654798],["20260310",4500,1899199],["20260311",4665,2686789],["20260312",4730,1169245],["20260313",4945,3297131],["20260316",5010,4806372],["20260317",4970,1375242],["20260318",5150,1813417],["20260319",4945,962802],["20260320",5260,4152617],["20260323",4840,1391883],["20260324",4775,1212953],["20260325",4930,948097],["20260326",4600,605375],["20260327",4450,627168],["20260330",4355,413644],["20260331",4265,415214],["20260401",4595,405429],["20260402",4230,713180],["20260403",4360,593926],["20260406",4220,385946],["20260407",4145,289238],["20260408",4450,540406],["20260409",4290,255295],["20260410",4375,343427],["20260413",4255,289929],["20260414",4390,264490],["20260415",4495,653730],["20260416",4585,850616],["20260417",4495,412570],["20260420",4435,394260],["20260421",4345,391339],["20260422",4300,385317],["20260423",4550,5333224],["20260424",4545,786592],["20260427",4610,784500],["20260428",4600,568850],["20260429",4720,1000402],["20260430",4615,783061],["20260504",4965,4168848],["20260506",5190,3886191],["20260507",5090,5780718],["20260508",4670,1257198],["20260511",4340,1208132],["20260512",4260,918683],["20260513",4110,532134],["20260514",4080,460964],["20260515",3885,809132],["20260518",3880,492733],["20260519",3730,254614],["20260520",3560,397675],["20260521",3720,236077],["20260522",3765,239489],["20260526",3630,399460],["20260527",3395,572441],["20260528",3370,322064],["20260529",3220,375742],["20260601",3105,354647],["20260602",3020,326818],["20260604",2965,179255],["20260605",2860,285601],["20260608",2675,281627],["20260609",2760,341359],["20260610",2665,228434],["20260611",2685,206551],["20260612",2770,168301],["20260615",2860,151184],["20260616",2915,217425],["20260617",2930,208602],["20260618",2985,5767332],["20260619",2830,755814],["20260622",2745,248560],["20260623",2610,446321],["20260624",2605,289767],["20260625",2505,299012],["20260626",2320,302985],["20260629",2635,214519],["20260630",2505,126618],["20260701",2620,182743],["20260702",2505,187420],["20260703",2550,127526],["20260706",2545,86745],["20260707",2475,190034],["20260708",2325,189589],["20260709",2320,171981],["20260710",2490,143097],["20260713",2350,147543],["20260714",2315,201573],["20260715",2400,113598],["20260716",2325,69514],["20260720",2215,133167],["20260721",2245,127601],["20260722",2270,96561],["20260723",2415,159697],["20260724",2325,87710],["20260727",2320,74678],["20260728",2140,203391],["20260729",1949,289754],["20260730",1977,146679]],"detail_json":"https://aikstockdata.com/data/public/s/011700.json","page_url":"https://aikstockdata.com/s/011700.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."}}