{"schema_version":"1.0","@type":"Dataset","code":"111710","name_ko":"남화산업","name":"남화산업(111710) 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",4820,3662],["20250723",4825,3343],["20250724",4810,3964],["20250725",4835,7113],["20250728",4770,6718],["20250729",4800,1131],["20250730",4810,976],["20250731",4810,13666],["20250801",4735,13030],["20250804",4765,2848],["20250805",4795,1920],["20250806",4835,2497],["20250807",4840,2026],["20250808",4815,1846],["20250811",4810,3054],["20250812",4830,287],["20250813",4835,1157],["20250814",4825,5760],["20250818",4790,1093],["20250819",4810,289],["20250820",4820,2340],["20250821",4840,2130],["20250822",4775,934],["20250825",4835,408],["20250826",4835,1416],["20250828",4805,60],["20250829",4795,1090],["20250901",4740,4292],["20250902",4750,1712],["20250903",4785,2463],["20250904",4740,2541],["20250905",4820,2554],["20250908",4820,358],["20250909",4780,500],["20250910",4800,1542],["20250911",4835,5214],["20250912",4790,1651],["20250915",4790,1456],["20250916",4800,3805],["20250917",4805,2009],["20250918",4810,1306],["20250919",4825,4369],["20250922",4810,788],["20250923",4815,1081],["20250924",4800,874],["20250925",4805,1901],["20250926",4780,2497],["20250929",4785,2242],["20250930",4785,2594],["20251001",4775,3411],["20251002",4785,584],["20251010",4735,3945],["20251013",4705,5052],["20251014",4695,4628],["20251015",4700,3315],["20251016",4670,8705],["20251017",4700,319],["20251020",4640,11550],["20251021",4660,1662],["20251022",4640,1776],["20251023",4645,8471],["20251024",4630,5003],["20251027",4650,2598],["20251028",4650,3197],["20251029",4550,15028],["20251030",4530,3476],["20251031",4490,19413],["20251103",4475,7743],["20251104",4435,4402],["20251105",4375,2266],["20251106",4410,15699],["20251107",4410,2028],["20251110",4400,6595],["20251111",4400,6007],["20251112",4410,13145],["20251113",4370,5204],["20251114",4440,1444],["20251117",4370,4850],["20251118",4280,4647],["20251119",4320,634],["20251120",4305,4045],["20251121",4285,2149],["20251124",4285,471],["20251125",4310,1191],["20251126",4270,1618],["20251127",4270,544],["20251128",4335,3143],["20251201",4335,3806],["20251202",4395,1524],["20251203",4450,2131],["20251204",4475,2101],["20251205",4420,8648],["20251208",4480,2288],["20251209",4480,947],["20251210",4440,1966],["20251211",4420,434],["20251212",4430,1126],["20251215",4485,1169],["20251216",4485,7103],["20251217",4480,910],["20251218",4475,4386],["20251219",4475,309],["20251222",4470,1303],["20251223",4430,2666],["20251224",4430,1017],["20251226",4445,24269],["20251229",4415,958],["20251230",4430,2863],["20260102",4425,3623],["20260105",4350,3270],["20260106",4340,3092],["20260107",4280,3580],["20260108",4275,3285],["20260109",4225,6732],["20260112",4205,2578],["20260113",4185,6496],["20260114",4175,1224],["20260115",4120,5991],["20260116",4100,6709],["20260119",4050,20947],["20260120",4055,12980],["20260121",4065,3985],["20260122",4200,9599],["20260123",4290,4691],["20260126",4205,11422],["20260127",4175,2072],["20260128",4230,2383],["20260129",4230,3401],["20260130",4180,1268],["20260202",4180,8343],["20260203",4125,10134],["20260204",4220,2473],["20260205",4220,3727],["20260206",4200,4186],["20260209",4190,4660],["20260210",4220,1238],["20260211",4255,4072],["20260212",4240,1196],["20260213",4200,730],["20260219",4170,6778],["20260220",4200,12933],["20260223",4190,10870],["20260224",4160,9967],["20260225",4200,3142],["20260226",4170,1988],["20260227",4105,3671],["20260303",4125,6770],["20260304",3985,74754],["20260305",4005,12000],["20260306",3905,11439],["20260309",3805,23187],["20260310",3895,1805],["20260311",3910,1678],["20260312",4020,14968],["20260313",3905,8113],["20260316",3970,2145],["20260317",3975,1010],["20260318",3985,1134],["20260319",3985,2729],["20260320",3980,3793],["20260323",3955,1078],["20260324",3960,671],["20260325",3975,4832],["20260326",3990,2259],["20260327",3980,4278],["20260330",3970,348],["20260331",3955,1059],["20260401",3960,776],["20260402",3880,6633],["20260403",3985,726],["20260406",3940,7189],["20260407",3965,2846],["20260408",3945,12508],["20260409",3950,1931],["20260410",3990,4146],["20260413",3990,1067],["20260414",4025,17045],["20260415",3990,6720],["20260416",3995,23996],["20260417",4000,14728],["20260420",4005,12513],["20260421",4025,3990],["20260422",4100,23671],["20260423",4165,30739],["20260424",4230,18492],["20260427",4230,14298],["20260428",4220,9406],["20260429",4245,5535],["20260430",4200,31515],["20260504",4180,5998],["20260506",4080,6220],["20260507",4035,4548],["20260508",4000,2045],["20260511",3815,52059],["20260512",3820,25911],["20260513",3820,6516],["20260514",3885,3394],["20260515",3880,782],["20260518",3800,30460],["20260519",3690,6973],["20260520",3715,15083],["20260521",3680,22077],["20260522",3570,106109],["20260526",3570,7810],["20260527",3445,27404],["20260528",3445,6725],["20260529",3440,7265],["20260601",3345,12774],["20260602",3310,5630],["20260604",3380,818],["20260605",3285,3580],["20260608",3310,3101],["20260609",3410,2191],["20260610",3450,1586],["20260611",3445,551],["20260612",3405,1861],["20260615",3480,2613],["20260616",3570,2861],["20260617",3590,2034],["20260618",3655,32797],["20260619",3745,126013],["20260622",3695,19942],["20260623",3675,84419],["20260624",4775,1005001],["20260625",3770,4538398],["20260626",4900,2404081],["20260629",6370,4093341],["20260630",5450,10126306],["20260701",7080,4820581],["20260702",5330,878222],["20260703",4865,287465],["20260706",5280,376577],["20260707",4510,1799810],["20260708",4335,1568210],["20260709",4080,458545],["20260710",4490,777011],["20260713",4030,236167],["20260714",3835,220151],["20260715",3790,123791],["20260716",3460,183856],["20260720",3280,133151],["20260721",3175,143216],["20260722",3140,105255],["20260723",3150,89908],["20260724",3005,95080],["20260727",3010,39702],["20260728",2835,84578],["20260729",2670,113853],["20260730",2940,1566463]],"detail_json":"https://aikstockdata.com/data/public/s/111710.json","page_url":"https://aikstockdata.com/s/111710.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."}}