{"schema_version":"1.0","@type":"Dataset","code":"094840","name_ko":"슈프리마에이치큐","name":"슈프리마에이치큐(094840) 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",7600,59527],["20250723",7450,37991],["20250724",7270,66118],["20250725",7280,34707],["20250728",7160,37653],["20250729",7080,88899],["20250730",7230,15821],["20250731",7290,31265],["20250801",6880,76246],["20250804",7130,21871],["20250805",7230,22335],["20250806",7160,12443],["20250807",7220,40226],["20250808",7120,21657],["20250811",7060,16428],["20250812",6970,17026],["20250813",7030,14071],["20250814",7040,27123],["20250818",6990,25034],["20250819",7030,20569],["20250820",6840,28909],["20250821",6820,16798],["20250822",6800,9262],["20250825",6830,12198],["20250826",6820,24147],["20250828",6670,24002],["20250829",6670,23457],["20250901",6540,42259],["20250902",6560,22778],["20250903",6640,15452],["20250904",6870,50449],["20250905",6910,58117],["20250908",6950,15718],["20250909",6920,11934],["20250910",6870,23084],["20250911",6890,18612],["20250912",6850,44487],["20250915",6860,19339],["20250916",6850,24944],["20250917",6800,41211],["20250918",6950,27816],["20250919",6930,39515],["20250922",6790,38663],["20250923",6840,19814],["20250924",6760,34732],["20250925",6720,21956],["20250926",6590,34747],["20250929",6670,12398],["20250930",6630,8827],["20251001",6600,27775],["20251002",6600,30597],["20251010",6530,27616],["20251013",6500,12734],["20251014",6520,24568],["20251015",6590,7506],["20251016",6460,28484],["20251017",6270,50440],["20251020",6510,20780],["20251021",6520,19321],["20251022",6560,14834],["20251023",6400,19982],["20251024",6350,10429],["20251027",6370,13020],["20251028",6310,15506],["20251029",6340,20734],["20251030",6300,35431],["20251031",6260,30146],["20251103",6050,45535],["20251104",6140,13376],["20251105",6100,44227],["20251106",6130,26126],["20251107",5930,88410],["20251110",6210,12315],["20251111",6160,19566],["20251112",6410,25774],["20251113",6400,24617],["20251114",6300,19552],["20251117",6300,18827],["20251118",6210,16287],["20251119",6150,15705],["20251120",6280,9668],["20251121",6160,28507],["20251124",6080,13726],["20251125",6120,8287],["20251126",6210,2772],["20251127",6210,9784],["20251128",6300,14477],["20251201",6300,18674],["20251202",6300,9088],["20251203",6460,35009],["20251204",6530,22998],["20251205",6630,49607],["20251208",6490,25509],["20251209",6530,12759],["20251210",6510,10166],["20251211",6560,25229],["20251212",6620,12768],["20251215",6630,11494],["20251216",6510,42639],["20251217",6600,12169],["20251218",6590,16826],["20251219",6740,55560],["20251222",6720,41526],["20251223",6740,33519],["20251224",6740,24198],["20251226",6790,45667],["20251229",6780,33482],["20251230",6810,28109],["20260102",6820,29770],["20260105",6800,21284],["20260106",6890,62611],["20260107",6810,33175],["20260108",6620,57706],["20260109",6690,7645],["20260112",6700,11108],["20260113",6690,8992],["20260114",6680,14059],["20260115",6730,7136],["20260116",6680,23251],["20260119",6700,30874],["20260120",6790,15640],["20260121",6690,31430],["20260122",6650,12898],["20260123",7350,4195822],["20260126",6820,527336],["20260127",7000,201219],["20260128",6930,256797],["20260129",6910,111803],["20260130",6840,91179],["20260202",6780,68519],["20260203",6990,182964],["20260204",7000,103884],["20260205",6910,45496],["20260206",6800,63161],["20260209",7000,46653],["20260210",7000,53727],["20260211",7050,72679],["20260212",7190,55129],["20260213",7110,34528],["20260219",7150,33243],["20260220",7450,104903],["20260223",7490,62869],["20260224",7480,49549],["20260225",7400,57904],["20260226",7370,55513],["20260227",7120,59062],["20260303",6900,46652],["20260304",6250,68074],["20260305",6730,27818],["20260306",6740,19312],["20260309",6610,43324],["20260310",6870,25236],["20260311",6910,40051],["20260312",7140,37362],["20260313",7330,101458],["20260316",7140,41956],["20260317",7260,16402],["20260318",7300,22561],["20260319",7150,25642],["20260320",7700,114762],["20260323",7480,104662],["20260324",7760,106985],["20260325",8170,174177],["20260326",8150,128491],["20260327",8270,121734],["20260330",8050,140917],["20260331",7550,88340],["20260401",7960,79742],["20260402",7760,62299],["20260403",7770,19053],["20260406",7870,20207],["20260407",7790,16289],["20260408",8130,46817],["20260409",8120,15273],["20260410",8380,51011],["20260413",8490,63714],["20260414",8630,44148],["20260415",8820,233957],["20260416",9060,148832],["20260417",9040,54301],["20260420",9040,53711],["20260421",9000,131052],["20260422",10300,885877],["20260423",10700,307464],["20260424",11650,223073],["20260427",11720,156516],["20260428",11290,62717],["20260429",11300,109587],["20260430",11350,27900],["20260504",11500,62777],["20260506",11900,94969],["20260507",12660,98767],["20260508",12440,54550],["20260511",12210,48176],["20260512",11600,82606],["20260513",11680,34198],["20260514",11360,42028],["20260515",10860,76352],["20260518",11020,26260],["20260519",10940,48386],["20260520",10570,57336],["20260521",10710,31816],["20260522",10940,26729],["20260526",10370,38756],["20260527",10070,50632],["20260528",10140,36612],["20260529",9980,21639],["20260601",9370,41431],["20260602",9360,45239],["20260604",9480,25143],["20260605",9630,54955],["20260608",8960,33169],["20260609",9780,38846],["20260610",10000,44443],["20260611",10080,35031],["20260612",10970,42966],["20260615",10860,26568],["20260616",10250,30673],["20260617",10350,54837],["20260618",10910,52067],["20260619",10700,25328],["20260622",11360,74378],["20260623",11340,88898],["20260624",11390,83702],["20260625",11930,43279],["20260626",11660,53670],["20260629",12030,77492],["20260630",12050,51233],["20260701",12210,47564],["20260702",12450,65682],["20260703",12330,44643],["20260706",12000,35051],["20260707",11600,33106],["20260708",11670,42526],["20260709",11770,37845],["20260710",12410,46263],["20260713",12380,44789],["20260714",12460,59752],["20260715",13810,109167],["20260716",13190,38299],["20260720",12300,51994],["20260721",12910,28141],["20260722",12680,23328],["20260723",13000,28660],["20260724",12570,24081],["20260727",13090,23745],["20260728",13030,21124],["20260729",13030,48779],["20260730",13960,53975]],"detail_json":"https://aikstockdata.com/data/public/s/094840.json","page_url":"https://aikstockdata.com/s/094840.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."}}