{"schema_version":"1.0","@type":"Dataset","code":"054670","name_ko":"대한뉴팜","name":"대한뉴팜(054670) 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",7580,104426],["20250723",7560,44035],["20250724",7410,104710],["20250725",7490,29416],["20250728",7350,61556],["20250729",7290,27684],["20250730",7260,38518],["20250731",7260,28595],["20250801",7010,127375],["20250804",7080,23496],["20250805",7250,20907],["20250806",7260,8161],["20250807",7200,27839],["20250808",7200,25214],["20250811",7250,9057],["20250812",7220,20372],["20250813",7210,21299],["20250814",7260,15711],["20250818",7190,23983],["20250819",7180,16181],["20250820",7060,35086],["20250821",7070,9782],["20250822",7050,20901],["20250825",7050,13570],["20250826",7040,9994],["20250828",7030,8195],["20250829",6980,24332],["20250901",6940,23398],["20250902",6970,18242],["20250903",6950,22869],["20250904",6940,7659],["20250905",6930,13451],["20250908",7010,24864],["20250909",6970,29598],["20250910",6970,22396],["20250911",6930,16630],["20250912",6910,25688],["20250915",6960,31606],["20250916",6950,14661],["20250917",6970,14605],["20250918",7040,25735],["20250919",6990,24885],["20250922",7180,35757],["20250923",7040,39577],["20250924",6920,29608],["20250925",6850,29900],["20250926",6810,66697],["20250929",6870,13577],["20250930",6870,15810],["20251001",6870,15506],["20251002",6890,10754],["20251010",6780,35866],["20251013",6740,21248],["20251014",6750,19242],["20251015",6800,16863],["20251016",6750,28889],["20251017",6730,29610],["20251020",6660,28159],["20251021",6650,30882],["20251022",6660,14168],["20251023",6670,18001],["20251024",6710,22491],["20251027",6730,26214],["20251028",6790,23277],["20251029",6680,58904],["20251030",6600,43588],["20251031",6560,37944],["20251103",6440,54395],["20251104",6440,26582],["20251105",6480,41419],["20251106",6510,24037],["20251107",6420,44615],["20251110",6520,16671],["20251111",6530,17497],["20251112",6650,39940],["20251113",6680,9797],["20251114",6740,23787],["20251117",6680,27270],["20251118",6570,41638],["20251119",6570,13323],["20251120",6670,9291],["20251121",6660,10610],["20251124",6570,15608],["20251125",6650,16148],["20251126",6640,14455],["20251127",6670,12962],["20251128",6790,23572],["20251201",6680,29663],["20251202",6950,64430],["20251203",6830,21500],["20251204",6860,18166],["20251205",6800,13818],["20251208",6800,9899],["20251209",6780,21557],["20251210",6720,13462],["20251211",6770,20673],["20251212",6890,51433],["20251215",6800,17441],["20251216",6980,1439248],["20251217",7110,137398],["20251218",6920,66504],["20251219",6920,35171],["20251222",6860,60782],["20251223",6770,41916],["20251224",6690,39525],["20251226",6620,43813],["20251229",6580,39476],["20251230",6570,16879],["20260102",6630,20495],["20260105",6570,29516],["20260106",6580,34791],["20260107",6500,41612],["20260108",6390,31772],["20260109",6450,16221],["20260112",6450,21596],["20260113",6430,32286],["20260114",6440,21547],["20260115",6430,16052],["20260116",6420,35714],["20260119",6540,36390],["20260120",6620,62953],["20260121",6580,23976],["20260122",6570,42563],["20260123",6630,34989],["20260126",6750,63814],["20260127",6770,63405],["20260128",6610,99631],["20260129",6630,44007],["20260130",6590,51400],["20260202",6540,70736],["20260203",6650,43057],["20260204",6710,55542],["20260205",6690,56847],["20260206",6560,36018],["20260209",6620,26440],["20260210",6650,42845],["20260211",6680,24573],["20260212",6770,47399],["20260213",6670,29644],["20260219",6840,61250],["20260220",6860,72559],["20260223",6900,125064],["20260224",6900,63916],["20260225",6770,110069],["20260226",6750,64391],["20260227",6630,98874],["20260303",7070,3552926],["20260304",6380,856271],["20260305",6640,405460],["20260306",6560,194458],["20260309",6710,978056],["20260310",6640,156017],["20260311",6750,132017],["20260312",6870,101254],["20260313",6930,191055],["20260316",6860,87761],["20260317",6960,162392],["20260318",6900,122320],["20260319",6980,102177],["20260320",7160,184560],["20260323",6900,160990],["20260324",6970,136205],["20260325",7150,143997],["20260326",7250,294940],["20260327",7260,134369],["20260330",7230,109866],["20260331",7010,119399],["20260401",7150,101351],["20260402",6890,89867],["20260403",7020,74788],["20260406",7040,39586],["20260407",6950,50028],["20260408",7070,71289],["20260409",7120,56334],["20260410",7420,271360],["20260413",7440,107226],["20260414",7510,81077],["20260415",7450,92365],["20260416",7460,110783],["20260417",7500,75605],["20260420",7300,97433],["20260421",7150,80656],["20260422",7170,46232],["20260423",7070,137862],["20260424",7230,38921],["20260427",7250,69121],["20260428",7110,37878],["20260429",7120,28563],["20260430",7110,32869],["20260504",6970,102339],["20260506",6770,104638],["20260507",6550,159977],["20260508",6610,61089],["20260511",6500,79421],["20260512",6380,140270],["20260513",6340,96227],["20260514",6550,56306],["20260515",6470,60168],["20260518",6340,53133],["20260519",6370,38864],["20260520",6190,71424],["20260521",6070,111397],["20260522",6280,62725],["20260526",6140,45607],["20260527",6220,58038],["20260528",6140,59402],["20260529",5980,80304],["20260601",5850,69912],["20260602",5690,120561],["20260604",5680,38420],["20260605",5630,44176],["20260608",5600,74541],["20260609",5680,24689],["20260610",5600,30114],["20260611",5660,17017],["20260612",5680,47882],["20260615",5760,19023],["20260616",5810,18784],["20260617",5840,55118],["20260618",5820,21994],["20260619",5670,44998],["20260622",5570,37568],["20260623",5260,43718],["20260624",5410,47920],["20260625",5400,39986],["20260626",5090,60091],["20260629",5540,48010],["20260630",5390,16728],["20260701",5460,18792],["20260702",5390,24607],["20260703",5550,30044],["20260706",5530,17392],["20260707",5510,27793],["20260708",5630,46734],["20260709",5630,22163],["20260710",5730,23315],["20260713",5450,29364],["20260714",5450,123545],["20260715",5510,18470],["20260716",5540,11313],["20260720",5330,8906],["20260721",5310,13478],["20260722",5360,12336],["20260723",5480,10310],["20260724",5500,6394],["20260727",5550,11673],["20260728",5480,23738],["20260729",5310,32878],["20260730",5390,35222]],"detail_json":"https://aikstockdata.com/data/public/s/054670.json","page_url":"https://aikstockdata.com/s/054670.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."}}