{"schema_version":"1.0","@type":"Dataset","code":"091590","name_ko":"남화토건","name":"남화토건(091590) 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",4325,4759],["20250723",4320,7007],["20250724",4275,10447],["20250725",4275,2377],["20250728",4200,11190],["20250729",4280,12500],["20250730",4295,3638],["20250731",4355,1180341],["20250801",4150,98452],["20250804",4215,15938],["20250805",4230,14943],["20250806",4235,12772],["20250807",4255,13453],["20250808",4270,14573],["20250811",4260,27814],["20250812",4245,19159],["20250813",4245,18227],["20250814",4230,11671],["20250818",4145,15992],["20250819",4095,20048],["20250820",4125,20078],["20250821",4125,8482],["20250822",4105,1992],["20250825",4095,3000],["20250826",4090,8494],["20250828",4120,10792],["20250829",4130,2372],["20250901",4060,7400],["20250902",4065,15085],["20250903",4045,7669],["20250904",4025,1364],["20250905",4040,3064],["20250908",4085,15512],["20250909",4090,5490],["20250910",4090,11775],["20250911",4090,3688],["20250912",4050,13138],["20250915",4030,7588],["20250916",4035,28969],["20250917",4040,3677],["20250918",4050,12271],["20250919",4010,3379],["20250922",4050,6726],["20250923",4060,9622],["20250924",4035,8880],["20250925",4010,4341],["20250926",3990,20908],["20250929",3995,2220],["20250930",3980,5717],["20251001",4010,6509],["20251002",4005,6896],["20251010",3920,19289],["20251013",3825,23541],["20251014",3925,15984],["20251015",3930,4245],["20251016",3920,6570],["20251017",3890,6919],["20251020",3915,6000],["20251021",3995,21425],["20251022",3965,13268],["20251023",3970,2887],["20251024",3910,40878],["20251027",3915,28540],["20251028",3930,15110],["20251029",3885,14525],["20251030",3820,21537],["20251031",3830,32487],["20251103",3740,9874],["20251104",3620,28033],["20251105",3705,49315],["20251106",3715,16337],["20251107",3715,4770],["20251110",3720,37371],["20251111",3600,109745],["20251112",3650,9733],["20251113",3715,5867],["20251114",3730,10604],["20251117",3685,74788],["20251118",3735,19442],["20251119",3720,6821],["20251120",3740,3582],["20251121",3715,10871],["20251124",3770,3536],["20251125",3725,1849],["20251126",3750,4736],["20251127",3760,2263],["20251128",3775,4112],["20251201",3775,3386],["20251202",3775,2180],["20251203",3780,20228],["20251204",3840,588922],["20251205",4120,1255795],["20251208",3910,117742],["20251209",3830,45020],["20251210",3850,29299],["20251211",3990,73958],["20251212",3935,41096],["20251215",3940,11586],["20251216",3880,16913],["20251217",3935,7676],["20251218",3910,16696],["20251219",3920,15769],["20251222",3930,12554],["20251223",3920,6269],["20251224",3910,10247],["20251226",3900,10248],["20251229",3915,9831],["20251230",4045,80990],["20260102",4040,34656],["20260105",3940,27033],["20260106",3935,8337],["20260107",3880,15490],["20260108",3805,26102],["20260109",3815,3149],["20260112",3815,13570],["20260113",3810,8402],["20260114",3795,11417],["20260115",3795,4567],["20260116",3760,18152],["20260119",3705,17648],["20260120",3710,10159],["20260121",3700,8765],["20260122",3690,24394],["20260123",3695,12991],["20260126",3700,16216],["20260127",3695,18095],["20260128",3690,23175],["20260129",3695,8839],["20260130",3680,12492],["20260202",3600,233632],["20260203",3615,11843],["20260204",3630,9532],["20260205",3600,10747],["20260206",3600,19313],["20260209",3620,15988],["20260210",3675,17005],["20260211",3760,24513],["20260212",3775,17409],["20260213",3765,13821],["20260219",3835,40220],["20260220",3795,12447],["20260223",3755,9086],["20260224",3760,33955],["20260225",3770,9553],["20260226",3750,27100],["20260227",3705,9570],["20260303",3645,44347],["20260304",3490,60395],["20260305",3595,33754],["20260306",3630,11790],["20260309",3480,25686],["20260310",3535,23282],["20260311",3580,15483],["20260312",3560,7913],["20260313",3595,41190],["20260316",3585,22542],["20260317",3590,17351],["20260318",3655,17228],["20260319",3755,42606],["20260320",3925,74998],["20260323",3900,27527],["20260324",3960,25217],["20260325",3965,20965],["20260326",3945,12343],["20260327",3915,15660],["20260330",3850,12661],["20260331",3825,14277],["20260401",3910,32278],["20260402",3920,12992],["20260403",3870,12424],["20260406",3870,13138],["20260407",3845,18658],["20260408",4060,385165],["20260409",4070,45589],["20260410",4195,168698],["20260413",4255,44805],["20260414",4300,33863],["20260415",4450,61177],["20260416",4430,37832],["20260417",4410,28581],["20260420",4415,20081],["20260421",4390,10292],["20260422",4250,24715],["20260423",4180,31597],["20260424",4220,16320],["20260427",4220,20385],["20260428",4365,34905],["20260429",4365,17494],["20260430",4370,21571],["20260504",4260,29470],["20260506",4130,34214],["20260507",4320,76504],["20260508",4250,18531],["20260511",4045,35516],["20260512",3980,38923],["20260513",3900,20493],["20260514",3875,27998],["20260515",3805,17918],["20260518",3810,35533],["20260519",3730,26947],["20260520",3630,22008],["20260521",3740,13130],["20260522",3750,24621],["20260526",3730,10781],["20260527",3620,19390],["20260528",3640,20768],["20260529",3530,10762],["20260601",3460,34497],["20260602",3440,26060],["20260604",3420,9027],["20260605",3390,11771],["20260608",3230,32106],["20260609",3360,14552],["20260610",3365,18140],["20260611",3530,74961],["20260612",3550,21595],["20260615",3525,40871],["20260616",3495,45106],["20260617",3535,31996],["20260618",4595,1870498],["20260619",5180,4607427],["20260622",4645,2664808],["20260623",4600,2618513],["20260624",5980,1738518],["20260625",5140,8729650],["20260626",6680,2082127],["20260629",8680,842648],["20260630",7410,1307581],["20260701",9630,531190],["20260702",10360,5177566],["20260703",9500,4765868],["20260706",10610,6626841],["20260707",9410,3944707],["20260708",10160,3942471],["20260709",8870,2224436],["20260710",8910,1643261],["20260713",7320,778127],["20260714",6950,1013367],["20260715",6820,957276],["20260716",5950,660378],["20260720",5730,468492],["20260721",5390,404079],["20260722",5440,448567],["20260723",5440,348844],["20260724",4850,334790],["20260727",4940,227390],["20260728",4405,270986],["20260729",3800,528613],["20260730",4800,4099054]],"detail_json":"https://aikstockdata.com/data/public/s/091590.json","page_url":"https://aikstockdata.com/s/091590.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."}}