{"schema_version":"1.0","@type":"Dataset","code":"031440","name_ko":"신세계푸드","name":"신세계푸드(031440) 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",40150,12259],["20250723",39300,10027],["20250724",39000,10745],["20250725",39100,7593],["20250728",37800,10961],["20250729",37650,6167],["20250730",37850,4298],["20250731",38050,6152],["20250801",37000,7168],["20250804",36850,14404],["20250805",36800,6948],["20250806",36800,4165],["20250807",37000,5376],["20250808",37600,8109],["20250811",39400,24853],["20250812",37900,9947],["20250813",37250,12150],["20250814",36800,8085],["20250818",37550,13946],["20250819",37100,6476],["20250820",36850,10779],["20250821",40050,49455],["20250822",39800,10620],["20250825",40500,11952],["20250826",42200,36286],["20250827",43200,41169],["20250828",43500,19214],["20250829",41000,94099],["20250901",40150,16692],["20250902",40000,11234],["20250903",39950,8826],["20250904",40500,17131],["20250905",42200,21822],["20250908",41500,7961],["20250909",42800,21239],["20250910",41850,7578],["20250911",40850,7208],["20250912",42100,8123],["20250915",42200,9024],["20250916",41300,7350],["20250917",40800,5418],["20250918",41100,12124],["20250919",40750,6711],["20250922",43000,40145],["20250923",43200,14542],["20250924",41950,9390],["20250925",41600,12006],["20250926",41600,9307],["20250929",42600,10405],["20250930",40300,20472],["20251001",37950,45797],["20251002",38050,20780],["20251010",36700,25385],["20251013",37150,19784],["20251014",36350,21148],["20251015",37000,9179],["20251016",37300,10020],["20251017",36850,6992],["20251020",38250,37229],["20251021",37550,10498],["20251022",37950,4470],["20251023",37950,3710],["20251024",37850,7092],["20251027",37300,11189],["20251028",37150,15601],["20251029",36450,19207],["20251030",35600,26284],["20251031",35300,11680],["20251103",36000,9696],["20251104",36250,8716],["20251105",36800,21960],["20251106",37100,7848],["20251107",37300,17486],["20251110",38650,28201],["20251111",38750,14250],["20251112",39850,17759],["20251113",40050,19708],["20251114",42350,66733],["20251117",40900,28404],["20251118",39750,11481],["20251119",40200,9406],["20251120",42000,14910],["20251121",41900,8376],["20251124",41100,9676],["20251125",40750,5259],["20251126",40400,10663],["20251127",39450,11747],["20251128",40250,22886],["20251201",37850,22433],["20251202",38450,10992],["20251203",38550,11335],["20251204",37800,14895],["20251205",37800,4825],["20251208",37500,10616],["20251209",37600,10907],["20251210",37850,7864],["20251211",40600,53664],["20251212",40100,349157],["20251215",47800,347613],["20251216",47900,146414],["20251217",47850,39174],["20251218",47850,28295],["20251219",47800,89353],["20251222",47850,33221],["20251223",47900,38824],["20251224",47900,40432],["20251226",47900,11277],["20251229",47900,28727],["20251230",47900,55603],["20260102",47750,28299],["20260105",47600,97357],["20260106",47700,26535],["20260107",47650,18446],["20260108",46500,54372],["20260109",47000,14835],["20260112",46900,7783],["20260113",47200,11786],["20260114",47200,9049],["20260115",47000,4193],["20260116",47300,5535],["20260119",47550,22078],["20260120",47600,17562],["20260121",47700,4285],["20260122",47600,4988],["20260123",47500,6390],["20260126",47400,4204],["20260127",47500,20770],["20260128",47500,6458],["20260129",47600,5742],["20260130",47400,6657],["20260202",47350,6490],["20260203",47500,4835],["20260204",47900,7434],["20260205",47750,16094],["20260206",47300,5841],["20260209",47900,18261],["20260210",48000,5957],["20260211",47900,1993],["20260212",48050,10795],["20260213",47950,2431],["20260219",47850,5245],["20260220",47750,10078],["20260223",48000,16088],["20260224",49300,12579],["20260225",49900,13826],["20260226",52000,19755],["20260227",51900,13730],["20260303",50300,20261],["20260304",47900,19226],["20260305",48300,4437],["20260306",48350,3366],["20260309",47900,2736],["20260310",47950,3960],["20260311",50000,102427],["20260312",48850,12002],["20260313",48250,8711],["20260316",48600,2245],["20260317",48500,2898],["20260318",48250,4549],["20260319",48450,4977],["20260320",50300,26887],["20260323",49150,7242],["20260324",48550,6753],["20260325",49200,4920],["20260326",48850,3551],["20260327",49350,2425],["20260330",49150,3295],["20260331",48700,5007],["20260401",48750,2216],["20260402",48700,9513],["20260403",48500,8860],["20260406",48650,3667],["20260407",48200,1752],["20260408",47950,2232],["20260409",47800,3045],["20260410",48100,1921],["20260413",47500,3542],["20260414",49300,6751],["20260415",49050,4101],["20260416",50700,20733],["20260417",50800,5856],["20260420",50900,3771],["20260421",50200,2392],["20260422",50800,3053],["20260423",51100,2815],["20260424",51500,3612],["20260427",52500,8267],["20260428",52400,3476],["20260429",52800,4885],["20260430",52300,3457],["20260504",51600,13017],["20260506",50600,7091],["20260507",52800,9943],["20260508",56400,34747],["20260511",56300,7501],["20260512",52000,29520],["20260513",51600,9878],["20260514",56700,31918],["20260515",51000,21368],["20260518",51000,6543],["20260519",45650,16880],["20260520",44500,7685],["20260521",48050,81682],["20260522",45700,97956],["20260526",46800,22649],["20260527",43900,19725],["20260528",42900,5841],["20260529",42800,7852],["20260601",43950,8923],["20260602",43050,4812],["20260604",46300,13166],["20260605",44750,16247],["20260608",40650,12783],["20260609",43150,8295],["20260610",43150,5870],["20260611",44200,4438],["20260612",43850,6995],["20260615",44550,3004],["20260616",44700,5446],["20260617",44200,1670],["20260618",43200,1714],["20260619",42000,5069],["20260622",40950,1806],["20260623",40050,4457],["20260624",40500,2268],["20260625",40000,3367],["20260626",38950,1601],["20260629",41550,2222],["20260630",40450,589],["20260701",40450,1240],["20260702",41500,4434],["20260703",40650,1149],["20260706",41600,870],["20260707",42200,847],["20260708",40000,2636],["20260709",39000,4104],["20260710",40300,1534],["20260713",42000,3794],["20260714",39900,1741],["20260715",38950,3493],["20260716",39100,5458],["20260720",38150,2402],["20260721",38150,0],["20260722",38150,0],["20260723",38150,0],["20260724",38150,0],["20260727",38150,0],["20260728",38150,0],["20260729",38150,0],["20260730",38150,0]],"detail_json":"https://aikstockdata.com/data/public/s/031440.json","page_url":"https://aikstockdata.com/s/031440.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."}}