{"schema_version":"1.0","@type":"Dataset","code":"031430","name_ko":"신세계인터내셔날","name":"신세계인터내셔날(031430) 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",12300,95171],["20250723",12170,106286],["20250724",11960,179175],["20250725",12020,40342],["20250728",11800,93253],["20250729",11800,42939],["20250730",11380,189536],["20250731",11660,46777],["20250801",11100,118467],["20250804",11300,64079],["20250805",11250,113025],["20250806",11500,66642],["20250807",11640,45001],["20250808",11400,102911],["20250811",11270,94243],["20250812",10680,303485],["20250813",10660,82527],["20250814",10650,54260],["20250818",10430,53546],["20250819",10380,65912],["20250820",10400,91124],["20250821",10340,33024],["20250822",10310,65425],["20250825",10350,28392],["20250826",10450,59888],["20250827",10590,33324],["20250828",10420,55051],["20250829",10250,59999],["20250901",10160,34625],["20250902",10080,50845],["20250903",10180,40607],["20250904",10350,37336],["20250905",10410,36916],["20250908",10350,20143],["20250909",10510,77382],["20250910",10520,38525],["20250911",10520,25167],["20250912",10590,67234],["20250915",10530,53153],["20250916",10470,42655],["20250917",10550,56690],["20250918",10570,53276],["20250919",10460,113461],["20250922",10410,44155],["20250923",10340,52096],["20250924",10210,48425],["20250925",10200,25748],["20250926",10130,53866],["20250929",10220,31594],["20250930",10210,64741],["20251001",10070,92085],["20251002",10060,58202],["20251010",9900,219505],["20251013",9960,65839],["20251014",9850,61888],["20251015",9850,46616],["20251016",9830,61193],["20251017",9820,63547],["20251020",9770,229067],["20251021",9610,114023],["20251022",9680,41759],["20251023",9660,43888],["20251024",9600,42866],["20251027",9730,59465],["20251028",9760,62767],["20251029",10390,326714],["20251030",10500,177111],["20251031",10280,75776],["20251103",10000,66674],["20251104",9950,64208],["20251105",9740,161010],["20251106",9740,74187],["20251107",9720,58954],["20251110",10010,81747],["20251111",9950,72315],["20251112",10220,66527],["20251113",10440,75736],["20251114",10340,144183],["20251117",10430,72701],["20251118",10200,49715],["20251119",10230,42330],["20251120",10380,103379],["20251121",10280,52523],["20251124",10150,80729],["20251125",10050,33549],["20251126",10180,73060],["20251127",10190,39155],["20251128",10370,62800],["20251201",10440,54670],["20251202",11440,524903],["20251203",11450,162441],["20251204",11350,92112],["20251205",11080,117881],["20251208",10930,60443],["20251209",10810,79324],["20251210",10600,75077],["20251211",10760,74927],["20251212",10910,73177],["20251215",11240,197822],["20251216",11280,111811],["20251217",11750,240787],["20251218",11550,138489],["20251219",11410,63249],["20251222",11380,89350],["20251223",11250,35026],["20251224",11420,67631],["20251226",11360,60500],["20251229",10900,85342],["20251230",10950,30588],["20260102",10610,98858],["20260105",10890,55347],["20260106",11010,74924],["20260107",11000,49876],["20260108",10650,66863],["20260109",10580,49255],["20260112",10480,103837],["20260113",10490,52063],["20260114",10630,35569],["20260115",10580,40027],["20260116",10910,80800],["20260119",10650,83842],["20260120",10860,47200],["20260121",10730,46152],["20260122",11210,133360],["20260123",11400,103671],["20260126",11350,86403],["20260127",11180,157827],["20260128",11720,147338],["20260129",12140,223691],["20260130",12190,158095],["20260202",11850,89979],["20260203",12050,66190],["20260204",12070,53518],["20260205",12600,189335],["20260206",12600,154972],["20260209",11720,280019],["20260210",12740,426863],["20260211",13130,339182],["20260212",12550,204194],["20260213",12350,107678],["20260219",12450,123165],["20260220",12260,133452],["20260223",12800,127872],["20260224",12590,46874],["20260225",12560,70460],["20260226",12550,134107],["20260227",13290,414551],["20260303",12670,178321],["20260304",11450,233967],["20260305",12450,111116],["20260306",12350,105979],["20260309",11970,97997],["20260310",12090,76477],["20260311",12300,62701],["20260312",12740,103952],["20260313",12410,59101],["20260316",12570,63781],["20260317",12750,1342111],["20260318",12510,330011],["20260319",12160,85179],["20260320",12350,73745],["20260323",11990,71229],["20260324",12380,115916],["20260325",12380,53307],["20260326",12340,35370],["20260327",12410,75559],["20260330",12170,75172],["20260331",11790,83376],["20260401",12120,55129],["20260402",11790,57140],["20260403",11890,21299],["20260406",11870,26556],["20260407",11830,50546],["20260408",12270,86211],["20260409",12370,30903],["20260410",12540,57131],["20260413",12860,108862],["20260414",13170,113727],["20260415",13050,64226],["20260416",13640,289204],["20260417",13970,191688],["20260420",13800,90764],["20260421",14510,272569],["20260422",14640,115556],["20260423",14670,143498],["20260424",14790,87965],["20260427",14890,172003],["20260428",14750,83322],["20260429",15320,169893],["20260430",14870,162443],["20260504",14860,78484],["20260506",14300,144255],["20260507",14710,121236],["20260508",14840,127112],["20260511",14570,85532],["20260512",14380,211306],["20260513",16650,1192024],["20260514",16900,301584],["20260515",16190,226667],["20260518",15480,146225],["20260519",14500,188234],["20260520",13900,120137],["20260521",14930,147032],["20260522",14830,197496],["20260526",13860,293440],["20260527",13770,183082],["20260528",13850,146237],["20260529",14000,142933],["20260601",13710,163503],["20260602",14180,304599],["20260604",14370,94963],["20260605",13960,84883],["20260608",12950,90805],["20260609",14080,230503],["20260610",14640,202127],["20260611",14490,423032],["20260612",15630,249861],["20260615",15630,125514],["20260616",15700,169681],["20260617",15390,102073],["20260618",14840,78669],["20260619",13600,156586],["20260622",13080,89381],["20260623",12510,109483],["20260624",12450,58194],["20260625",12790,73782],["20260626",12210,75005],["20260629",13210,77574],["20260630",12680,66588],["20260701",12770,43672],["20260702",12500,97604],["20260703",12630,39875],["20260706",13170,91162],["20260707",12960,54675],["20260708",12350,51071],["20260709",12080,51936],["20260710",12640,36319],["20260713",12140,45423],["20260714",11970,115698],["20260715",11920,108749],["20260716",11700,73020],["20260720",11210,68477],["20260721",11320,88602],["20260722",11050,105703],["20260723",11380,136876],["20260724",11110,100655],["20260727",11340,33421],["20260728",10880,79069],["20260729",10460,149209],["20260730",10520,83466]],"detail_json":"https://aikstockdata.com/data/public/s/031430.json","page_url":"https://aikstockdata.com/s/031430.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."}}