{"schema_version":"1.0","@type":"Dataset","code":"029530","name_ko":"신도리코","name":"신도리코(029530) 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",52400,32238],["20250723",52000,10402],["20250724",51600,10653],["20250725",51400,5141],["20250728",49150,22140],["20250729",48150,25718],["20250730",48900,12979],["20250731",49450,6206],["20250801",47700,31727],["20250804",47700,48991],["20250805",49700,40628],["20250806",48950,14252],["20250807",48500,24740],["20250808",48800,43636],["20250811",46900,21085],["20250812",46800,11812],["20250813",47200,11772],["20250814",45000,34310],["20250818",44000,10096],["20250819",42800,12439],["20250820",42250,6397],["20250821",42400,11140],["20250822",42550,4847],["20250825",42250,6510],["20250826",43600,8747],["20250827",43350,8098],["20250828",43800,6118],["20250829",43800,7957],["20250901",43950,10602],["20250902",43950,11701],["20250903",44050,14618],["20250904",44300,3911],["20250905",44550,6261],["20250908",45750,9148],["20250909",46050,9122],["20250910",46000,4348],["20250911",45400,7094],["20250912",44900,7987],["20250915",45100,8802],["20250916",44700,8409],["20250917",44450,6054],["20250918",43850,9108],["20250919",43300,5842],["20250922",43250,6841],["20250923",43100,5836],["20250924",42450,9833],["20250925",41850,9221],["20250926",41650,5992],["20250929",41650,3518],["20250930",44250,14624],["20251001",43850,9211],["20251002",43800,9848],["20251010",43200,12319],["20251013",43550,6779],["20251014",44050,13918],["20251015",43800,11114],["20251016",44000,13141],["20251017",43350,8822],["20251020",43450,12517],["20251021",43700,7400],["20251022",43700,6027],["20251023",42900,4432],["20251024",43150,9725],["20251027",42900,13438],["20251028",42900,8066],["20251029",42400,9985],["20251030",43000,13074],["20251031",42550,6394],["20251103",43300,15672],["20251104",44500,24300],["20251105",43900,11769],["20251106",44900,24892],["20251107",44300,12085],["20251110",45150,29311],["20251111",44900,11973],["20251112",45300,8729],["20251113",45750,7764],["20251114",45100,7960],["20251117",45000,6774],["20251118",44850,12701],["20251119",44300,84414],["20251120",45300,11063],["20251121",45650,10273],["20251124",46050,15634],["20251125",45450,9135],["20251126",46550,11608],["20251127",47150,13626],["20251128",47500,13150],["20251201",48100,15373],["20251202",48650,13800],["20251203",49450,24376],["20251204",48800,19712],["20251205",48000,10462],["20251208",48600,9842],["20251209",50800,34910],["20251210",50500,14317],["20251211",51000,61545],["20251212",53300,57228],["20251215",52900,19125],["20251216",52100,9627],["20251217",52700,13861],["20251218",51800,8541],["20251219",51200,11526],["20251222",52000,22076],["20251223",51000,4500],["20251224",51000,14268],["20251226",49900,16437],["20251229",48000,12767],["20251230",48600,8450],["20260102",47000,14904],["20260105",47450,5432],["20260106",46500,11316],["20260107",46750,7667],["20260108",46550,6228],["20260109",46450,3011],["20260112",46950,5853],["20260113",47000,8818],["20260114",47050,5714],["20260115",46100,6648],["20260116",46050,8095],["20260119",46300,8510],["20260120",46100,9946],["20260121",46000,6322],["20260122",46000,6131],["20260123",46900,7633],["20260126",47350,12638],["20260127",47550,9829],["20260128",47800,7137],["20260129",47500,7254],["20260130",47200,8706],["20260202",53600,433029],["20260203",54900,79777],["20260204",61800,169168],["20260205",64500,129702],["20260206",59000,85430],["20260209",58800,30933],["20260210",56400,29662],["20260211",58000,29557],["20260212",57500,16572],["20260213",56300,21843],["20260219",58100,23360],["20260220",58200,33726],["20260223",59200,21086],["20260224",58700,11965],["20260225",59300,25691],["20260226",58700,21185],["20260227",58900,18473],["20260303",56100,25545],["20260304",50700,37003],["20260305",53900,20651],["20260306",54900,19143],["20260309",53500,19448],["20260310",53100,14367],["20260311",55500,19205],["20260312",55600,15455],["20260313",54800,10544],["20260316",54500,7542],["20260317",54800,14319],["20260318",54700,16277],["20260319",55100,12911],["20260320",57600,12833],["20260323",55100,12596],["20260324",56400,11951],["20260325",55300,13280],["20260326",53600,16774],["20260327",52000,15134],["20260330",50500,11341],["20260331",49350,4704],["20260401",51600,5862],["20260402",50000,7831],["20260403",50500,1216],["20260406",50700,2602],["20260407",49300,6637],["20260408",50300,4223],["20260409",50500,3269],["20260410",50300,2398],["20260413",49850,6789],["20260414",51000,3905],["20260415",53000,6867],["20260416",53500,3247],["20260417",52600,3511],["20260420",52500,2637],["20260421",51500,6043],["20260422",51800,10880],["20260423",52100,7150],["20260424",51200,14531],["20260427",51200,10409],["20260428",51200,6474],["20260429",50500,10570],["20260430",49950,12606],["20260504",49750,8260],["20260506",48900,12363],["20260507",49650,12277],["20260508",49450,11151],["20260511",48550,12867],["20260512",46700,17395],["20260513",45800,18611],["20260514",47350,19261],["20260515",46000,17368],["20260518",45100,20055],["20260519",44300,26178],["20260520",42250,24446],["20260521",42300,8904],["20260522",43300,29111],["20260526",42350,26204],["20260527",43300,16393],["20260528",43650,12008],["20260529",41900,16209],["20260601",40850,24864],["20260602",41700,11812],["20260604",40750,17225],["20260605",40800,9024],["20260608",39750,9286],["20260609",41500,12635],["20260610",42150,12533],["20260611",42600,12113],["20260612",43250,12931],["20260615",43500,9841],["20260616",43650,9623],["20260617",43400,11028],["20260618",42700,5474],["20260619",41700,13099],["20260622",41450,14236],["20260623",39800,18498],["20260624",39700,18081],["20260625",39700,11059],["20260626",39100,8728],["20260629",40000,7128],["20260630",39000,6328],["20260701",39300,8658],["20260702",40450,9190],["20260703",40350,9275],["20260706",41500,6414],["20260707",42000,6183],["20260708",41300,7536],["20260709",40100,8523],["20260710",41800,5399],["20260713",41600,8494],["20260714",40700,7785],["20260715",41750,3690],["20260716",41900,4899],["20260720",40750,6992],["20260721",41150,10438],["20260722",41050,3130],["20260723",41450,5085],["20260724",40750,10688],["20260727",41400,10182],["20260728",40500,10501],["20260729",38800,29052],["20260730",39700,19004]],"detail_json":"https://aikstockdata.com/data/public/s/029530.json","page_url":"https://aikstockdata.com/s/029530.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."}}