{"schema_version":"1.0","@type":"Dataset","code":"243840","name_ko":"신흥에스이씨","name":"신흥에스이씨(243840) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4040,316842],["20250723",4005,199023],["20250724",4015,238559],["20250725",3965,165836],["20250728",4025,139599],["20250729",3950,172326],["20250730",4255,1245084],["20250731",4240,305317],["20250801",3980,351498],["20250804",4050,115195],["20250805",5000,20005813],["20250806",4945,3281850],["20250807",4870,2368516],["20250808",4870,1158951],["20250811",5080,12047997],["20250812",4970,2658792],["20250813",4965,648191],["20250814",4975,674311],["20250818",4820,463793],["20250819",4730,400140],["20250820",4635,512496],["20250821",4685,430304],["20250822",4655,237070],["20250825",4665,292693],["20250826",4580,345709],["20250828",4695,227646],["20250829",4470,394040],["20250901",4385,245917],["20250902",4380,139880],["20250903",4555,289283],["20250904",4595,162044],["20250905",4560,129520],["20250908",4555,220107],["20250909",4585,137980],["20250910",4560,218091],["20250911",4495,218477],["20250912",4670,408420],["20250915",4650,270694],["20250916",4615,158398],["20250917",4665,298999],["20250918",4790,276174],["20250919",4650,231010],["20250922",4835,1204483],["20250923",5310,6869755],["20250924",5220,1647291],["20250925",5170,1126888],["20250926",4940,754583],["20250929",4960,722389],["20250930",4870,300077],["20251001",4860,216926],["20251002",4845,275755],["20251010",4725,363051],["20251013",4840,393034],["20251014",5140,1131096],["20251015",5140,691353],["20251016",5390,1173882],["20251017",5530,1978908],["20251020",5350,845826],["20251021",5290,2301540],["20251023",5300,563773],["20251024",5680,1189194],["20251027",5560,1218698],["20251028",6070,6766805],["20251029",6090,1584420],["20251030",5610,1043660],["20251031",5460,863639],["20251103",5400,540920],["20251104",5750,2232345],["20251105",5520,615152],["20251106",5500,448117],["20251107",5120,714192],["20251110",5360,298010],["20251111",5430,353035],["20251112",5400,223684],["20251113",5530,253800],["20251114",5430,893399],["20251117",5270,326723],["20251118",5060,315098],["20251119",4910,303463],["20251120",5450,1025253],["20251121",5170,397722],["20251124",5070,252463],["20251125",5140,143083],["20251126",5400,298811],["20251128",5470,251089],["20251201",5590,589586],["20251202",5580,210724],["20251203",5670,220089],["20251204",5590,225014],["20251205",5610,283246],["20251208",5690,430491],["20251209",5620,252316],["20251210",5660,895874],["20251211",5650,345925],["20251212",5720,260015],["20251215",5710,228040],["20251216",5540,252862],["20251217",5470,141051],["20251218",5210,230693],["20251219",5180,168479],["20251222",5230,105543],["20251223",5160,181917],["20251224",5090,144410],["20251226",4985,177686],["20251229",5050,151923],["20251230",4840,178418],["20260102",4740,309727],["20260105",4915,163707],["20260106",5040,175978],["20260107",4845,168639],["20260108",4655,218784],["20260109",4680,102931],["20260112",4980,286153],["20260113",5290,394356],["20260114",5100,224064],["20260115",5170,154764],["20260116",5030,168416],["20260119",5250,344343],["20260120",5350,390072],["20260121",5260,261827],["20260122",5840,1733419],["20260123",5660,1037840],["20260126",5920,838144],["20260127",5940,462070],["20260128",6160,1031995],["20260129",6620,1583042],["20260130",6520,700428],["20260202",6140,630164],["20260203",6270,438769],["20260204",6290,365004],["20260205",6120,282672],["20260206",5880,330284],["20260209",6130,282752],["20260210",6160,150569],["20260211",6040,171846],["20260212",6120,283434],["20260213",5960,186192],["20260219",6170,246594],["20260220",6210,274441],["20260223",6030,287332],["20260224",6170,415793],["20260225",6200,384031],["20260226",6250,657215],["20260227",6370,388401],["20260303",5820,588258],["20260304",5020,723964],["20260305",5570,356203],["20260306",5860,255951],["20260309",5530,292250],["20260310",5660,288805],["20260311",5860,318403],["20260312",6000,367444],["20260313",5950,225609],["20260316",5800,262126],["20260317",6130,684830],["20260318",6300,419724],["20260319",6200,318923],["20260320",6480,422112],["20260323",6140,350387],["20260324",6280,377062],["20260325",7210,1582955],["20260326",7260,1129421],["20260327",7480,1169875],["20260330",7450,925576],["20260331",7050,750490],["20260401",7680,708447],["20260402",7440,1194744],["20260403",7670,773364],["20260406",7950,1671130],["20260407",8020,659836],["20260408",8090,737928],["20260409",7980,397897],["20260410",8170,436671],["20260413",7960,415736],["20260414",7900,548324],["20260415",8020,494444],["20260416",8550,985557],["20260417",9200,1513128],["20260420",9490,1636607],["20260421",10780,2297410],["20260422",10170,1351823],["20260423",9840,957526],["20260424",10300,705977],["20260427",10600,1056282],["20260428",11300,2419338],["20260429",10940,748108],["20260430",10550,597872],["20260504",10560,909055],["20260506",10220,1052597],["20260507",10110,625655],["20260508",10010,406698],["20260511",9570,774178],["20260512",9150,917798],["20260513",8870,494531],["20260514",8930,505058],["20260515",8300,696622],["20260518",8420,581580],["20260519",8020,365868],["20260520",7500,633302],["20260521",8000,375820],["20260522",8450,405684],["20260526",7960,582168],["20260527",7650,409674],["20260528",7710,428976],["20260529",7170,471688],["20260601",6990,516283],["20260602",6780,410506],["20260604",6600,317589],["20260605",6610,314189],["20260608",5800,404560],["20260609",5890,435374],["20260610",5820,299807],["20260611",5840,195645],["20260612",6250,279091],["20260615",6320,214477],["20260616",6390,115076],["20260617",6270,121788],["20260618",5930,160638],["20260619",5820,274250],["20260622",5470,288348],["20260623",5220,267624],["20260624",5100,198870],["20260625",4875,203936],["20260626",4605,400971],["20260629",5330,312759],["20260630",5250,153353],["20260701",5290,205321],["20260702",5050,117949],["20260703",5090,175407],["20260706",4935,97448],["20260707",4725,187632],["20260708",4385,156647],["20260709",4580,218376],["20260710",4740,180160],["20260713",4565,177673],["20260714",4310,265477],["20260715",4520,145355],["20260716",4330,137079],["20260720",4115,135110],["20260721",4120,156913],["20260722",4110,100758],["20260723",4395,153437],["20260724",4240,147450],["20260727",4250,117996],["20260728",3910,201544],["20260729",3640,274747],["20260730",3740,240650]],"detail_json":"https://aikstockdata.com/data/public/s/243840.json","page_url":"https://aikstockdata.com/s/243840.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."}}