{"schema_version":"1.0","@type":"Dataset","code":"192440","name_ko":"슈피겐코리아","name":"슈피겐코리아(192440) 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",28550,3785],["20250723",28200,2076],["20250724",27700,2446],["20250725",27200,3111],["20250728",26900,3582],["20250729",27100,2039],["20250730",27600,1651],["20250731",27350,1254],["20250801",25950,7893],["20250804",26650,708],["20250805",27050,1179],["20250806",27250,3380],["20250807",27100,2467],["20250808",26500,7346],["20250811",26500,1496],["20250812",26300,820],["20250813",25700,3042],["20250814",25550,1633],["20250818",24800,5035],["20250819",24700,3533],["20250820",24350,9351],["20250821",23850,7710],["20250822",23800,4026],["20250825",23900,6170],["20250826",23650,4067],["20250828",23550,4741],["20250829",23450,2436],["20250901",22900,3910],["20250902",22800,2860],["20250903",23100,1906],["20250904",23300,6707],["20250905",23250,3362],["20250908",23600,7251],["20250909",23450,5932],["20250910",23500,5562],["20250911",23600,1536],["20250912",23500,6676],["20250915",24100,8043],["20250916",24100,3970],["20250917",24100,9627],["20250918",24450,4520],["20250919",24200,3483],["20250922",24000,6696],["20250923",23950,7406],["20250924",24000,4536],["20250925",23900,8296],["20250926",23650,3110],["20250929",23550,5708],["20250930",23600,3114],["20251001",23450,640],["20251002",23300,3016],["20251010",23050,3788],["20251013",22500,15352],["20251014",22500,9641],["20251015",22750,4777],["20251016",22950,4598],["20251017",22800,3281],["20251020",22950,2469],["20251021",22600,3538],["20251022",23200,3737],["20251023",22400,5041],["20251024",22600,3155],["20251027",22700,2885],["20251028",22900,3086],["20251029",22700,2199],["20251030",22500,3718],["20251031",22300,3621],["20251103",22250,12123],["20251104",22250,3699],["20251105",21850,7182],["20251106",22100,3340],["20251107",21600,2888],["20251110",22250,5720],["20251111",22350,1874],["20251112",22700,1927],["20251113",22900,1293],["20251114",22900,3772],["20251117",22800,3283],["20251118",22500,2048],["20251119",22250,2808],["20251120",23500,7774],["20251121",23000,2006],["20251124",22650,1785],["20251125",22650,1755],["20251126",22900,2006],["20251127",23000,2593],["20251128",23050,1408],["20251201",23150,3658],["20251202",23900,9957],["20251203",24550,6602],["20251204",24000,1910],["20251205",24000,4138],["20251208",23700,3367],["20251209",24050,1946],["20251210",24200,918],["20251211",24350,9424],["20251212",23850,3049],["20251215",24150,7353],["20251216",23400,3803],["20251217",23450,1959],["20251218",23250,5794],["20251219",23150,3363],["20251222",23050,9481],["20251223",22700,5048],["20251224",22700,11557],["20251226",22500,21598],["20251229",22000,7154],["20251230",22050,5848],["20260102",22100,6621],["20260105",22100,9822],["20260106",22100,5662],["20260107",21650,6481],["20260108",21500,6549],["20260109",21600,2168],["20260112",21600,5879],["20260113",21600,4100],["20260114",21750,5211],["20260115",22250,13999],["20260116",22050,8362],["20260119",21550,12154],["20260120",22050,8036],["20260121",21750,9357],["20260122",21950,11791],["20260123",22250,9021],["20260126",22250,14643],["20260127",22400,12516],["20260128",22600,10105],["20260129",22600,12546],["20260130",22600,7372],["20260202",21950,36580],["20260203",22100,8193],["20260204",22950,16803],["20260205",22900,7653],["20260206",22750,7780],["20260209",22900,7019],["20260210",22800,8567],["20260211",22950,17421],["20260212",23450,34962],["20260213",24300,17166],["20260219",24650,7940],["20260220",25500,15856],["20260223",25600,13754],["20260224",25200,9519],["20260225",24950,9274],["20260226",24500,26065],["20260227",24650,10733],["20260303",24100,11016],["20260304",22850,17590],["20260305",23650,10610],["20260306",24300,9646],["20260309",23750,9818],["20260310",24300,8234],["20260311",24700,4392],["20260312",24500,2961],["20260313",24650,4365],["20260316",24550,9108],["20260317",24000,10031],["20260318",23900,2020],["20260319",23800,7119],["20260320",23850,8110],["20260323",23050,7896],["20260324",23750,4867],["20260325",24250,5503],["20260326",24100,3027],["20260327",23800,1667],["20260330",23500,7772],["20260331",23200,10341],["20260401",24350,9569],["20260402",24500,27469],["20260403",26700,32475],["20260406",27100,28737],["20260407",27300,18618],["20260408",27600,20057],["20260409",27550,18591],["20260410",26400,13385],["20260413",26100,5223],["20260414",26750,8701],["20260415",27550,12746],["20260416",27500,14041],["20260417",27500,11848],["20260420",27150,9140],["20260421",28100,18573],["20260422",27800,6565],["20260423",27000,6037],["20260424",27000,3435],["20260427",27000,4436],["20260428",26800,6152],["20260429",26800,4571],["20260430",26750,2582],["20260504",26900,8902],["20260506",26700,13409],["20260507",26250,5964],["20260508",26400,11886],["20260511",26150,7616],["20260512",26800,20248],["20260513",28200,26407],["20260514",28850,25590],["20260515",28450,13388],["20260518",30100,131402],["20260519",29500,19983],["20260520",29200,19031],["20260521",31300,21915],["20260522",32400,35428],["20260526",31250,20563],["20260527",31700,17245],["20260528",32200,25845],["20260529",32150,17875],["20260601",34150,65779],["20260602",33000,14351],["20260604",30850,16077],["20260605",30450,22757],["20260608",29000,25793],["20260609",29800,6370],["20260610",29100,11877],["20260611",30250,7035],["20260612",30300,9676],["20260615",30700,6214],["20260616",30700,4334],["20260617",30900,3504],["20260618",31550,10459],["20260619",31200,10635],["20260622",31400,7005],["20260623",28850,17322],["20260624",29300,6068],["20260625",28850,14159],["20260626",27750,19186],["20260629",28400,5480],["20260630",29250,3195],["20260701",29700,2949],["20260702",29050,11844],["20260703",29050,4356],["20260706",29250,4315],["20260707",29500,5127],["20260708",28900,4492],["20260709",28200,10644],["20260710",29600,1630],["20260713",28250,4927],["20260714",28450,8989],["20260715",29350,3898],["20260716",29350,5772],["20260720",28750,9405],["20260721",30000,11396],["20260722",29750,46484],["20260723",30600,4212],["20260724",29400,3461],["20260727",30550,1818],["20260728",28900,4798],["20260729",27900,7693],["20260730",27900,5476]],"detail_json":"https://aikstockdata.com/data/public/s/192440.json","page_url":"https://aikstockdata.com/s/192440.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."}}