{"schema_version":"1.0","@type":"Dataset","code":"035510","name_ko":"신세계 I&C","name":"신세계 I&C(035510) 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",16540,124731],["20250723",16290,108856],["20250724",16000,118335],["20250725",16400,104795],["20250728",16200,102569],["20250729",16700,131709],["20250730",16270,116884],["20250731",16640,123874],["20250801",15660,170777],["20250804",15780,97037],["20250805",15870,59835],["20250806",15950,167726],["20250807",16520,155568],["20250808",16460,58766],["20250811",16260,69789],["20250812",15980,72993],["20250813",15970,58745],["20250814",15940,54030],["20250818",15660,46664],["20250819",15670,68422],["20250820",15260,95166],["20250821",15510,52529],["20250822",15500,40003],["20250825",15570,28635],["20250826",15400,48267],["20250827",15230,52321],["20250828",15250,41868],["20250829",15010,46101],["20250901",14740,58420],["20250902",14790,51986],["20250903",14660,40959],["20250904",14900,42155],["20250905",15110,47414],["20250908",15290,48881],["20250909",15260,46296],["20250910",15270,58131],["20250911",15400,49380],["20250912",15580,56104],["20250915",15600,40874],["20250916",15350,56566],["20250917",15030,43775],["20250918",16100,1883168],["20250919",15620,198838],["20250922",15330,102735],["20250923",15080,68141],["20250924",14750,88137],["20250925",14840,53820],["20250926",14310,94739],["20250929",14410,56974],["20250930",14160,58523],["20251001",14090,46497],["20251002",14310,52179],["20251010",14250,40097],["20251013",14140,49228],["20251014",14150,69776],["20251015",14380,30536],["20251016",14490,60209],["20251017",13980,69412],["20251020",16800,3531430],["20251021",15660,638154],["20251022",15370,220527],["20251023",15070,174954],["20251024",15160,98764],["20251027",15760,214594],["20251028",15360,104880],["20251029",15590,116113],["20251030",15260,102270],["20251031",15040,119646],["20251103",15380,98294],["20251104",15470,94412],["20251105",15150,157567],["20251106",15760,216838],["20251107",16160,325708],["20251110",16740,246657],["20251111",16750,170411],["20251112",17280,282654],["20251113",16970,137391],["20251114",16500,102568],["20251117",16550,156658],["20251118",16720,148079],["20251119",16710,180481],["20251120",17120,101998],["20251121",16920,226176],["20251124",16850,183077],["20251125",16650,114406],["20251126",16820,117096],["20251127",16280,134404],["20251128",16300,84540],["20251201",16480,74566],["20251202",16710,59872],["20251203",17080,136917],["20251204",16970,71143],["20251205",16710,83015],["20251208",16450,90916],["20251209",16290,62881],["20251210",15940,60391],["20251211",16020,64270],["20251212",15900,111722],["20251215",17310,441372],["20251216",17550,693830],["20251217",17530,291991],["20251218",17440,226566],["20251219",17600,410365],["20251222",18100,311131],["20251223",17080,254176],["20251224",17070,71229],["20251226",16750,115302],["20251229",16320,122839],["20251230",16220,54091],["20260102",16580,111158],["20260105",16330,99495],["20260106",16200,132172],["20260107",16320,126446],["20260108",15610,213387],["20260109",15690,101521],["20260112",15840,103199],["20260113",15880,48904],["20260114",15810,58653],["20260115",15680,84359],["20260116",16520,576800],["20260119",17050,388969],["20260120",16920,190338],["20260121",16490,168649],["20260122",17050,235170],["20260123",18000,562248],["20260126",18100,313594],["20260127",18110,181147],["20260128",18030,176909],["20260129",18300,233691],["20260130",18290,317264],["20260202",17740,206183],["20260203",17930,117456],["20260204",17850,104984],["20260205",17510,220846],["20260206",17100,205533],["20260209",17270,236717],["20260210",18060,266078],["20260211",17980,111035],["20260212",18240,182970],["20260213",18050,107134],["20260219",18260,182418],["20260220",18420,154493],["20260223",18600,168331],["20260224",18140,152830],["20260225",18430,133938],["20260226",18200,153718],["20260227",17460,197386],["20260303",16540,184455],["20260304",14870,331365],["20260305",16070,235173],["20260306",16150,51607],["20260309",15140,108540],["20260310",15560,70677],["20260311",16010,121198],["20260312",16100,55200],["20260313",16540,87048],["20260316",17410,204306],["20260317",22600,3869603],["20260318",23950,11885546],["20260319",23200,1450040],["20260320",21200,1408743],["20260323",21000,2656899],["20260324",20900,976334],["20260325",21050,569626],["20260326",19900,538723],["20260327",19860,346618],["20260330",19230,249048],["20260331",18350,290678],["20260401",19720,416168],["20260402",18500,281330],["20260403",19050,227559],["20260406",18970,1428038],["20260407",18260,356610],["20260408",19470,328841],["20260409",19280,133515],["20260410",19530,647216],["20260413",19040,139827],["20260414",19230,199451],["20260415",19330,278915],["20260416",20400,463318],["20260417",21000,402143],["20260420",20150,291769],["20260421",20000,194373],["20260422",19860,151054],["20260423",19990,161352],["20260424",20050,159146],["20260427",21450,631746],["20260428",21350,228847],["20260429",22400,681838],["20260430",21100,295433],["20260504",20800,248874],["20260506",20300,267255],["20260507",19990,174193],["20260508",19510,223239],["20260511",19230,220214],["20260512",19180,235337],["20260513",18690,206053],["20260514",19600,290554],["20260515",19660,885906],["20260518",18810,233446],["20260519",17280,451659],["20260520",16070,358664],["20260521",16370,257358],["20260522",16430,208554],["20260526",16250,209870],["20260527",15370,335535],["20260528",15080,251851],["20260529",16910,1136470],["20260601",17880,828092],["20260602",17100,285381],["20260604",16140,156857],["20260605",16060,133299],["20260608",14520,165083],["20260609",14840,116458],["20260610",14800,154080],["20260611",14940,201670],["20260612",15700,130828],["20260615",16130,127296],["20260616",15800,85747],["20260617",15370,73089],["20260618",14900,89342],["20260619",14300,197567],["20260622",13620,100653],["20260623",12800,120677],["20260624",12920,74654],["20260625",12700,73850],["20260626",12680,118344],["20260629",13240,72806],["20260630",12860,64427],["20260701",13110,64888],["20260702",12890,58196],["20260703",12850,60130],["20260706",12680,36630],["20260707",12680,48239],["20260708",12460,61962],["20260709",12360,62856],["20260710",13040,54643],["20260713",12350,49590],["20260714",12140,88003],["20260715",12820,53309],["20260716",12400,28753],["20260720",12020,55663],["20260721",12220,54921],["20260722",12170,29177],["20260723",12880,85333],["20260724",12600,23811],["20260727",12800,23609],["20260728",11980,89655],["20260729",11430,102466],["20260730",11440,102280]],"detail_json":"https://aikstockdata.com/data/public/s/035510.json","page_url":"https://aikstockdata.com/s/035510.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."}}