{"schema_version":"1.0","@type":"Dataset","code":"215600","name_ko":"신라젠","name":"신라젠(215600) 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",3205,2112550],["20250723",3240,1104569],["20250724",3150,867666],["20250725",3100,481383],["20250728",3030,508035],["20250729",2995,450587],["20250730",2960,612179],["20250731",2975,392135],["20250801",2855,858690],["20250804",2890,354280],["20250805",2920,266355],["20250806",2955,275310],["20250807",2980,375452],["20250808",2965,553358],["20250811",2890,514164],["20250812",2835,508323],["20250813",2920,554689],["20250814",2900,432915],["20250818",2830,360314],["20250819",2775,549767],["20250820",2755,492262],["20250821",2775,350723],["20250822",2780,219321],["20250825",2800,354957],["20250826",2830,342663],["20250828",2975,1170200],["20250829",2955,778320],["20250901",2895,417438],["20250902",2895,297230],["20250903",2905,312510],["20250904",3370,18517071],["20250905",3340,3855964],["20250908",3115,2933747],["20250909",3085,1184106],["20250910",3120,1102343],["20250911",3170,860002],["20250912",3510,15925583],["20250915",3430,2614214],["20250916",3370,1347568],["20250917",3320,1428892],["20250918",3270,1735428],["20250919",3325,1327295],["20250922",3340,886377],["20250923",3310,703105],["20250924",3250,761473],["20250925",3175,878441],["20250926",3100,628283],["20250929",3095,407894],["20250930",3060,522059],["20251001",3050,460233],["20251002",3050,355845],["20251010",3065,1540371],["20251013",3120,1084460],["20251014",3045,866482],["20251015",3090,600397],["20251016",3090,554647],["20251017",3030,698972],["20251020",3000,752838],["20251021",3025,545451],["20251022",3035,485263],["20251023",2990,587771],["20251024",2980,766108],["20251027",3045,854776],["20251028",3025,1494061],["20251029",2920,1230185],["20251030",2920,1094089],["20251031",2870,591100],["20251103",2835,898121],["20251104",2865,843338],["20251105",2855,1058810],["20251106",2860,606464],["20251107",2805,793169],["20251110",2825,526090],["20251111",2845,602363],["20251112",2905,941152],["20251113",3000,1521863],["20251114",2940,662957],["20251117",2870,622210],["20251118",2770,672595],["20251119",2690,644210],["20251120",2810,372815],["20251121",2725,323951],["20251124",2690,319406],["20251125",2700,410751],["20251126",2780,454481],["20251127",2785,271188],["20251128",2990,1405745],["20251201",3080,1197736],["20251202",3275,2111491],["20251203",3305,3867373],["20251204",3435,2093451],["20251205",3850,12022804],["20251208",3390,10275343],["20251209",3430,2488549],["20251210",3355,1221866],["20251211",3665,6235906],["20251212",3460,2494058],["20251215",3600,1770775],["20251216",3590,1827804],["20251217",3480,982280],["20251218",3455,725715],["20251219",3505,755772],["20251222",3560,947867],["20251223",3535,865830],["20251224",3470,692454],["20251226",3510,727702],["20251229",3630,1214685],["20251230",3505,1011174],["20260102",3510,1644109],["20260105",3460,968349],["20260106",3335,1178518],["20260107",3290,840065],["20260108",3315,752321],["20260109",3330,420463],["20260112",3435,1080356],["20260113",3335,715779],["20260114",3250,667131],["20260115",3265,677638],["20260116",3295,658305],["20260119",3250,772978],["20260120",3275,875248],["20260121",3100,1435742],["20260122",3080,932594],["20260123",3335,2485952],["20260126",3480,1671191],["20260127",3555,2098861],["20260128",3830,4182695],["20260129",4975,17430475],["20260130",4470,29198694],["20260202",4280,6192372],["20260203",3975,5729554],["20260204",3905,3011093],["20260205",3790,1932050],["20260206",3740,2237193],["20260209",3810,1298470],["20260210",3815,1087482],["20260211",3800,1586510],["20260212",3765,1218502],["20260213",3625,1552846],["20260219",3685,1288615],["20260220",3640,889722],["20260223",3715,1405317],["20260224",3730,1009585],["20260225",3775,1174718],["20260226",3690,1112248],["20260227",3620,1043236],["20260303",3455,1476137],["20260304",3070,2251523],["20260305",3385,1072584],["20260306",3460,850234],["20260309",3265,1011176],["20260310",3420,689956],["20260311",3480,808653],["20260312",3405,605247],["20260313",3415,791817],["20260316",3395,486048],["20260317",3445,458789],["20260318",3510,945700],["20260319",3430,658977],["20260320",3590,2876836],["20260323",3385,891951],["20260324",3480,597241],["20260325",3945,12975860],["20260326",4000,7451023],["20260327",4000,2601107],["20260330",3995,1631422],["20260331",3800,1467069],["20260401",3940,1087809],["20260402",3730,1904052],["20260403",3840,4410211],["20260406",3815,1299039],["20260407",3715,929123],["20260408",3840,1117396],["20260409",3750,648818],["20260410",3755,787281],["20260413",3670,739410],["20260414",3710,762151],["20260415",3920,1359671],["20260416",3970,1268632],["20260417",3970,911712],["20260420",3810,1075021],["20260421",3770,1040810],["20260422",3660,1583647],["20260423",3720,902817],["20260424",3655,741111],["20260427",3635,916528],["20260428",3585,796317],["20260429",3580,632814],["20260430",3495,799892],["20260504",3390,1161088],["20260506",3325,1085559],["20260507",3365,1284782],["20260508",3425,869965],["20260511",3325,951943],["20260512",3300,1162879],["20260513",3255,784920],["20260514",3225,784989],["20260515",3095,1086534],["20260518",3010,722578],["20260519",3025,638850],["20260520",2930,857698],["20260521",3015,640693],["20260522",3300,1681330],["20260526",3245,1160600],["20260527",3110,811865],["20260528",3035,842498],["20260529",2930,803568],["20260601",2830,1079113],["20260602",2765,861775],["20260604",2700,740245],["20260605",2620,747760],["20260608",2420,954387],["20260609",2530,617019],["20260610",2430,509682],["20260611",2525,462849],["20260612",2550,411021],["20260615",2580,389844],["20260616",2575,375112],["20260617",2580,386239],["20260618",2450,443529],["20260619",2360,769826],["20260622",2290,552164],["20260623",2230,737363],["20260624",2415,1497696],["20260625",2330,438403],["20260626",2190,660066],["20260629",2465,724052],["20260630",2300,427580],["20260701",2320,448673],["20260702",2310,722568],["20260703",2305,508762],["20260706",2290,382021],["20260707",2250,503683],["20260708",2155,539039],["20260709",2105,411062],["20260710",2230,371847],["20260713",2075,491228],["20260714",2030,865140],["20260715",2120,431927],["20260716",2070,558024],["20260720",2005,439275],["20260721",2020,446031],["20260722",1996,347198],["20260723",2080,364462],["20260724",2040,377235],["20260727",2010,418274],["20260728",1935,590407],["20260729",1844,789994],["20260730",1937,524528]],"detail_json":"https://aikstockdata.com/data/public/s/215600.json","page_url":"https://aikstockdata.com/s/215600.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."}}