{"schema_version":"1.0","@type":"Dataset","code":"011930","name_ko":"신성이엔지","name":"신성이엔지(011930) 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",1573,2201623],["20250723",1591,1887765],["20250724",1565,1444841],["20250725",1563,946742],["20250728",1569,1373900],["20250729",1531,1319601],["20250730",1530,1179766],["20250731",1531,934909],["20250801",1466,1649456],["20250804",1448,1260791],["20250805",1470,859513],["20250806",1510,818486],["20250807",1538,9937654],["20250808",1522,1274565],["20250811",1542,1230575],["20250812",1661,51196917],["20250813",1631,9301457],["20250814",1610,3252332],["20250818",1600,1918368],["20250819",1577,2724379],["20250820",1537,2901349],["20250821",1522,1445065],["20250822",1528,1331303],["20250825",1581,1993981],["20250826",1583,1418814],["20250827",1600,1433875],["20250828",1581,1780004],["20250829",1561,1055636],["20250901",1529,1268819],["20250902",1555,926936],["20250903",1551,1084880],["20250904",1590,1697224],["20250905",1590,907039],["20250908",1650,4334903],["20250909",1658,2459733],["20250910",1679,2849285],["20250911",1654,6341333],["20250912",1674,7920576],["20250915",1739,9039657],["20250916",1700,3545732],["20250917",1778,32505933],["20250918",1789,7199478],["20250919",1773,3677907],["20250922",1808,4128872],["20250923",1852,21361347],["20250924",1837,3814234],["20250925",1793,3050571],["20250926",1744,3057340],["20250929",1742,1852043],["20250930",1718,1626422],["20251001",1730,1484030],["20251002",1789,4906700],["20251010",1845,3980208],["20251013",1785,2458861],["20251014",1737,3171162],["20251015",1810,2517433],["20251016",1835,2692512],["20251017",1787,2168301],["20251020",1859,4687303],["20251021",1742,6063942],["20251022",1728,2564984],["20251023",1740,2020942],["20251024",1892,21470040],["20251027",1951,8490443],["20251028",2030,8828000],["20251029",1962,7713286],["20251030",1910,3804487],["20251031",1848,2927269],["20251103",2015,8259756],["20251104",1984,4035564],["20251105",1881,3798318],["20251106",1843,2925902],["20251107",1776,2885969],["20251110",1795,1216085],["20251111",1812,3283755],["20251112",1766,3289515],["20251113",1720,3031833],["20251114",1625,3568953],["20251117",1626,1935462],["20251118",1540,2277875],["20251119",1515,1939324],["20251120",1578,1412379],["20251121",1507,1336792],["20251124",1501,902056],["20251125",1510,906520],["20251126",1557,1071583],["20251127",1604,2226311],["20251128",1618,1065157],["20251201",1607,1035787],["20251202",1607,803391],["20251203",1622,831962],["20251204",1603,767974],["20251205",1626,905415],["20251208",1623,655922],["20251209",1625,749994],["20251210",1612,860675],["20251211",1613,579680],["20251212",1623,1079210],["20251215",1609,786446],["20251216",1546,1613050],["20251217",1585,706338],["20251218",1545,606982],["20251219",1574,597773],["20251222",1616,1280082],["20251223",1592,1147112],["20251224",1567,669654],["20251226",1569,762655],["20251229",1613,999436],["20251230",1589,624089],["20260102",1621,1087111],["20260105",1666,5267831],["20260106",1663,1864422],["20260107",1619,1655503],["20260108",1558,1637313],["20260109",1533,1454650],["20260112",1560,1322351],["20260113",1577,1519640],["20260114",1662,10428197],["20260115",1617,3092118],["20260116",1570,2910739],["20260119",1597,1960602],["20260120",1648,3604952],["20260121",1614,3424163],["20260122",1650,3104736],["20260123",1680,3536356],["20260126",1709,2717994],["20260127",1703,4378681],["20260128",1710,2388003],["20260129",1810,20926633],["20260130",1780,6075968],["20260202",1752,4962609],["20260203",1839,3289755],["20260204",1959,23603465],["20260205",2105,34036759],["20260206",2205,34653386],["20260209",2420,59899767],["20260210",2430,23196975],["20260211",2455,4318065],["20260212",2455,4285249],["20260213",2320,3560645],["20260219",2355,12685757],["20260220",2320,32200330],["20260223",2090,15631151],["20260224",2145,10667989],["20260225",2085,9699248],["20260226",2135,16928866],["20260227",2450,84274249],["20260303",2160,24040448],["20260304",1854,14677025],["20260305",2165,13830491],["20260306",2310,16910809],["20260309",2100,10816159],["20260310",2175,8005522],["20260311",2435,33618276],["20260312",2450,19117209],["20260313",2370,10985023],["20260316",2240,7108910],["20260317",2910,104644342],["20260318",2990,170325591],["20260319",3080,101639124],["20260320",3010,34700789],["20260323",2800,15494584],["20260324",2650,16909869],["20260325",2755,14521178],["20260326",2565,10828062],["20260327",2565,10272688],["20260330",2670,23637249],["20260331",2585,24216844],["20260401",2735,12397998],["20260402",2750,29713990],["20260403",3445,193573653],["20260406",3575,111543044],["20260407",3435,66610365],["20260408",3355,32510866],["20260409",3160,18731028],["20260410",3785,137858587],["20260413",3925,73720590],["20260414",3740,37352193],["20260415",4120,120871190],["20260416",4295,123779539],["20260417",4170,24627085],["20260420",3900,22446747],["20260421",3935,45381738],["20260422",4130,68501390],["20260423",3995,74153623],["20260424",3995,0],["20260427",3995,0],["20260428",3995,0],["20260429",3995,0],["20260430",3995,0],["20260504",3995,0],["20260506",3995,0],["20260507",3995,0],["20260508",3995,0],["20260511",3995,0],["20260512",3995,0],["20260513",3995,0],["20260514",3995,0],["20260515",39950,4756935],["20260518",32800,1779099],["20260519",28100,1723280],["20260520",26700,1068642],["20260521",28800,1191660],["20260522",31550,1142268],["20260526",29100,1211338],["20260527",26500,1159496],["20260528",25400,648137],["20260529",24000,733252],["20260601",23250,702257],["20260602",21750,633769],["20260604",22700,542035],["20260605",21300,417221],["20260608",19260,339924],["20260609",20600,347370],["20260610",19510,792799],["20260611",20200,383740],["20260612",20850,382906],["20260615",23500,854132],["20260616",21350,890666],["20260617",21950,459163],["20260618",21150,313200],["20260619",20200,382221],["20260622",20400,333655],["20260623",18490,466266],["20260624",18250,391564],["20260625",18650,313447],["20260626",17320,313196],["20260629",18990,370023],["20260630",19120,242797],["20260701",21000,611348],["20260702",18180,488874],["20260703",18020,270573],["20260706",17760,200957],["20260707",17140,209573],["20260708",16100,222832],["20260709",15730,245674],["20260710",17350,237269],["20260713",16190,244122],["20260714",15560,252786],["20260715",16780,199949],["20260716",15800,213449],["20260720",14700,188288],["20260721",14920,170697],["20260722",14860,152269],["20260723",16240,294866],["20260724",16100,494671],["20260727",15290,176548],["20260728",13660,257662],["20260729",12150,321010],["20260730",12050,232648]],"detail_json":"https://aikstockdata.com/data/public/s/011930.json","page_url":"https://aikstockdata.com/s/011930.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."}}