{"schema_version":"1.0","@type":"Dataset","code":"095190","name_ko":"신화프리텍","name":"신화프리텍(095190) 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",2145,119861],["20250723",2125,85596],["20250724",2030,281946],["20250725",2025,165588],["20250728",1994,174403],["20250729",2045,108919],["20250730",2090,129224],["20250731",2080,119968],["20250801",2025,90659],["20250804",2040,80141],["20250805",2065,43009],["20250806",2065,100297],["20250807",2080,90965],["20250808",2105,94715],["20250811",2060,53011],["20250812",2050,140563],["20250813",2025,91184],["20250814",2025,90473],["20250818",2020,65644],["20250819",1995,119008],["20250820",1949,191215],["20250821",1937,92627],["20250822",1937,96927],["20250825",1977,61537],["20250826",1967,66807],["20250828",1971,63019],["20250829",2020,310649],["20250901",2015,190654],["20250902",2010,58105],["20250903",2010,93872],["20250904",2000,94092],["20250905",2000,66256],["20250908",2020,75695],["20250909",2000,124988],["20250910",2080,201315],["20250911",2115,258112],["20250912",2095,148395],["20250915",2035,115927],["20250916",2035,64645],["20250917",2025,128777],["20250918",2020,127903],["20250919",2010,70231],["20250922",2005,134216],["20250923",2035,92771],["20250924",2060,145532],["20250925",2230,1751281],["20250926",2230,599313],["20250929",2245,302560],["20250930",2215,156681],["20251001",2180,80526],["20251002",2195,128026],["20251010",2220,240951],["20251013",2205,263028],["20251014",2285,715719],["20251015",2480,830278],["20251016",2410,464697],["20251017",2370,456222],["20251020",2325,130894],["20251021",2255,182534],["20251022",2300,118537],["20251023",2270,104183],["20251024",2280,142784],["20251027",2255,212520],["20251028",2240,145980],["20251029",2215,153515],["20251030",2170,163678],["20251031",2190,95052],["20251103",2130,153066],["20251104",2115,118273],["20251105",2030,151121],["20251106",2050,95805],["20251107",2030,154940],["20251110",2040,73536],["20251111",2015,90163],["20251112",2045,68699],["20251113",2055,44270],["20251114",2030,64199],["20251117",2020,47915],["20251118",1995,88264],["20251119",2050,86920],["20251120",2040,49893],["20251121",2000,81248],["20251124",1976,98992],["20251125",1969,86589],["20251126",2000,64637],["20251127",2005,41402],["20251128",2030,103495],["20251201",2025,37962],["20251202",2050,47133],["20251203",2070,68640],["20251204",2025,121557],["20251205",2130,206558],["20251208",2180,286152],["20251209",2105,84483],["20251210",2095,50171],["20251211",2110,79558],["20251212",2115,59751],["20251215",2080,54424],["20251216",2050,91921],["20251217",2045,132703],["20251218",2010,85061],["20251219",2085,154333],["20251222",2085,82010],["20251223",2150,141874],["20251224",2180,148166],["20251226",2105,81915],["20251229",2070,106375],["20251230",2065,72584],["20260102",2150,148357],["20260105",2235,409964],["20260106",2245,177382],["20260107",2155,235267],["20260108",2150,126389],["20260109",2160,242905],["20260112",2165,140512],["20260113",2160,165670],["20260114",2105,277069],["20260115",2105,176644],["20260116",2080,151290],["20260119",2335,1906614],["20260120",2425,955960],["20260121",2370,458696],["20260122",2600,6755203],["20260123",2420,791460],["20260126",2455,483720],["20260127",2500,537787],["20260128",2490,351973],["20260129",2485,459964],["20260130",2465,397554],["20260202",2385,328620],["20260203",2450,180552],["20260204",2440,200224],["20260205",2360,201374],["20260206",2340,156115],["20260209",2360,157565],["20260210",2380,143571],["20260211",2340,173159],["20260212",2340,184810],["20260213",2295,177849],["20260219",2310,209275],["20260220",2335,307555],["20260223",2330,279996],["20260224",2380,165105],["20260225",2380,232973],["20260226",2320,216766],["20260227",2360,323874],["20260303",2355,4107187],["20260304",2085,769905],["20260305",2275,448643],["20260306",2255,346411],["20260309",2200,246052],["20260310",2195,146718],["20260311",2350,450807],["20260312",2380,257016],["20260313",2370,275372],["20260316",2315,137043],["20260317",2330,193217],["20260318",2310,122532],["20260319",2270,84598],["20260320",2340,142188],["20260323",2265,282074],["20260324",2295,94243],["20260325",2335,166589],["20260326",2325,144827],["20260327",2260,125409],["20260330",2175,199820],["20260331",2185,102680],["20260401",2290,154020],["20260402",2195,141889],["20260403",2415,537301],["20260406",2385,241060],["20260407",2375,216139],["20260408",2380,224435],["20260409",2340,86090],["20260410",2395,195484],["20260413",2410,157119],["20260414",2490,338591],["20260415",2610,845198],["20260416",2610,417571],["20260417",2580,207498],["20260420",2530,221869],["20260421",2525,175541],["20260422",2470,166778],["20260423",2410,260137],["20260424",2490,211555],["20260427",2570,518365],["20260428",2530,167841],["20260429",2605,395008],["20260430",2555,135976],["20260504",2555,274566],["20260506",2455,291937],["20260507",2385,240051],["20260508",2345,147217],["20260511",2275,342329],["20260512",2365,711128],["20260513",2320,438977],["20260514",2360,212067],["20260515",2580,1370826],["20260518",2700,953236],["20260519",2500,478921],["20260520",2300,211229],["20260521",2380,175950],["20260522",2415,149484],["20260526",2380,185929],["20260527",2295,252410],["20260528",2200,357398],["20260529",2075,330162],["20260601",1999,357974],["20260602",1957,218431],["20260604",2000,156448],["20260605",1931,143352],["20260608",1770,293756],["20260609",1830,128054],["20260610",1849,127994],["20260611",1875,92067],["20260612",1932,85435],["20260615",1987,80773],["20260616",2040,80838],["20260617",2040,39648],["20260618",1990,84448],["20260619",1941,179506],["20260622",1876,152944],["20260623",1779,262224],["20260624",1756,278388],["20260625",1749,149917],["20260626",1700,325500],["20260629",1778,192537],["20260630",1822,117385],["20260701",1900,84901],["20260702",2000,311157],["20260703",2010,93597],["20260706",2015,110457],["20260707",2010,151436],["20260708",2045,81721],["20260709",1989,102359],["20260710",2020,54225],["20260713",2000,107151],["20260714",1861,166494],["20260715",1916,114672],["20260716",1880,66984],["20260720",2050,439739],["20260721",2055,450720],["20260722",2115,134198],["20260723",2140,102811],["20260724",2175,847996],["20260727",2095,62178],["20260728",1979,114386],["20260729",1832,223840],["20260730",1774,167105]],"detail_json":"https://aikstockdata.com/data/public/s/095190.json","page_url":"https://aikstockdata.com/s/095190.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."}}