{"schema_version":"1.0","@type":"Dataset","code":"100840","name_ko":"SNT에너지","name":"SNT에너지(100840) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",36300,190000],["20250723",37900,147860],["20250724",49250,3483613],["20250725",51500,1199837],["20250728",51500,274345],["20250729",55000,464565],["20250730",51600,304339],["20250731",49350,302270],["20250801",45900,496468],["20250804",49550,257643],["20250805",51100,186847],["20250806",50800,98460],["20250807",49000,236552],["20250808",49550,128294],["20250811",52000,201135],["20250812",51000,146522],["20250813",50400,120370],["20250814",49900,308473],["20250818",48400,148412],["20250819",47100,163002],["20250820",47400,213953],["20250821",49350,214625],["20250822",52600,305207],["20250825",52600,175919],["20250826",57000,363909],["20250828",58100,137920],["20250829",61400,507090],["20250901",58900,172588],["20250902",60100,223654],["20250903",62000,203313],["20250904",61000,129603],["20250905",60500,144964],["20250908",59900,199403],["20250909",60100,166491],["20250910",61400,137733],["20250911",64100,502499],["20250912",59800,308274],["20250915",59400,205179],["20250916",59700,172826],["20250917",57500,116129],["20250918",56200,219521],["20250919",55000,168909],["20250922",54900,196655],["20250923",55600,177212],["20250924",55800,186921],["20250925",53900,157841],["20250926",52300,129591],["20250929",53300,136148],["20250930",54400,112327],["20251001",54800,152966],["20251002",53200,232478],["20251010",56000,208298],["20251013",55400,254147],["20251014",52200,319178],["20251015",55600,184555],["20251016",49950,443239],["20251017",47400,379145],["20251020",49000,241840],["20251021",49000,215391],["20251022",49200,146147],["20251023",50100,231205],["20251024",51100,146968],["20251027",51200,121664],["20251028",51100,86871],["20251029",55900,671770],["20251030",53600,768623],["20251031",54300,326772],["20251103",49800,435268],["20251104",48100,246861],["20251105",44250,382672],["20251106",41900,311471],["20251107",41100,238919],["20251110",42850,181087],["20251111",42550,127173],["20251112",41700,110440],["20251113",42250,117591],["20251114",40300,117658],["20251117",41600,137635],["20251118",39850,102590],["20251119",39150,88519],["20251120",39900,61985],["20251121",38050,109045],["20251124",37150,303865],["20251125",37300,100783],["20251126",37850,83181],["20251127",37600,142336],["20251128",38050,96144],["20251201",39200,143466],["20251202",40300,131208],["20251203",39650,180018],["20251204",39550,120549],["20251205",43900,380879],["20251208",39900,311833],["20251209",41700,141122],["20251210",40200,80074],["20251211",40600,130233],["20251212",43300,191458],["20251215",41350,143415],["20251216",40150,96762],["20251217",39200,141980],["20251218",38650,113344],["20251219",38850,185710],["20251222",39500,69346],["20251223",38700,60759],["20251224",37950,59215],["20251226",36950,69373],["20251229",36900,74032],["20251230",36600,48446],["20260102",36050,95242],["20260105",37400,102030],["20260106",38850,151712],["20260107",38100,97940],["20260108",37100,99799],["20260109",39300,117481],["20260112",39300,141885],["20260113",38400,115311],["20260114",38800,111771],["20260115",38450,62378],["20260116",38250,108986],["20260119",38550,135734],["20260120",40850,327268],["20260121",38500,207370],["20260122",39050,140460],["20260123",39900,192985],["20260126",39300,142298],["20260127",40850,202935],["20260128",40050,160047],["20260129",47100,2439906],["20260130",42150,758092],["20260202",41550,433045],["20260203",45000,371903],["20260204",45650,262254],["20260205",42900,251949],["20260206",41550,172189],["20260209",44500,181878],["20260210",43900,137277],["20260211",46550,415200],["20260212",45450,234888],["20260213",47400,383945],["20260219",48600,370128],["20260220",49300,558700],["20260223",47750,334337],["20260224",47300,169528],["20260225",46800,146145],["20260226",46600,192724],["20260227",45950,182874],["20260303",43750,367009],["20260304",35850,407785],["20260305",40150,234288],["20260306",41050,207062],["20260309",42300,274093],["20260310",41350,228657],["20260311",42300,182481],["20260312",44400,324434],["20260313",45050,199921],["20260316",43800,159979],["20260317",42250,157867],["20260318",42050,139923],["20260319",41550,109976],["20260320",53300,2238246],["20260323",54200,1961808],["20260324",49450,962994],["20260325",48300,517234],["20260326",48400,476790],["20260327",48200,332695],["20260330",51000,817699],["20260331",50300,801719],["20260401",49400,675301],["20260402",46900,432457],["20260403",52100,1307144],["20260406",54900,695967],["20260407",50700,430100],["20260408",55800,759246],["20260409",58000,664688],["20260410",62200,748642],["20260413",64100,545033],["20260414",58100,801328],["20260415",55700,600930],["20260416",54600,585078],["20260417",55200,257074],["20260420",54800,244622],["20260421",53300,431427],["20260422",53700,295277],["20260423",54300,255898],["20260424",57600,566030],["20260427",57500,416815],["20260428",57300,263836],["20260429",58500,242557],["20260430",56200,340385],["20260504",58600,290298],["20260506",64100,710825],["20260507",58800,419707],["20260508",56800,339889],["20260511",53100,433201],["20260512",51700,292188],["20260513",51200,179177],["20260514",49250,223953],["20260515",46100,272221],["20260518",44400,183980],["20260519",43750,171170],["20260520",40900,174578],["20260521",43400,231755],["20260522",43900,137359],["20260526",44500,144274],["20260527",41050,253218],["20260528",39600,229469],["20260529",38150,205701],["20260601",36800,196107],["20260602",35000,200777],["20260604",35800,125350],["20260605",33900,106918],["20260608",30700,230720],["20260609",32150,142611],["20260610",33000,106446],["20260611",32950,158102],["20260612",33600,135726],["20260615",36650,165710],["20260616",36750,162424],["20260617",37550,209986],["20260618",35600,170672],["20260619",33050,190744],["20260622",31550,113256],["20260623",29300,156378],["20260624",28850,136226],["20260625",28350,70765],["20260626",26400,186642],["20260629",29100,121815],["20260630",28250,108952],["20260701",29600,106065],["20260702",27250,78632],["20260703",27250,65650],["20260706",26550,84044],["20260707",25600,103431],["20260708",23800,122774],["20260709",24200,123617],["20260710",26200,123829],["20260713",26650,195726],["20260714",25150,115240],["20260715",25900,116063],["20260716",24750,75722],["20260720",23750,143888],["20260721",23700,151615],["20260722",25000,103554],["20260723",27800,157056],["20260724",27000,93853],["20260727",26200,73955],["20260728",23950,75417],["20260729",21800,236757],["20260730",22250,119353]],"detail_json":"https://aikstockdata.com/data/public/s/100840.json","page_url":"https://aikstockdata.com/s/100840.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."}}