{"schema_version":"1.0","@type":"Dataset","code":"236200","name_ko":"슈프리마","name":"슈프리마(236200) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",33950,41818],["20250723",33450,29792],["20250724",33250,30545],["20250725",33200,26423],["20250728",32100,44536],["20250729",32900,21915],["20250730",33350,27419],["20250731",33600,36215],["20250801",30850,100368],["20250804",32100,26090],["20250805",33500,41654],["20250806",33500,16983],["20250807",33200,23105],["20250808",33700,33603],["20250811",33300,19719],["20250812",33250,13607],["20250813",32850,29962],["20250814",32550,33399],["20250818",32000,23322],["20250819",31500,52187],["20250820",31400,31332],["20250821",31450,8567],["20250822",31400,23050],["20250825",31600,11302],["20250826",31550,5346],["20250828",31650,13771],["20250829",31800,15097],["20250901",31000,19651],["20250902",31500,11951],["20250903",32400,26339],["20250904",35350,133876],["20250905",35150,47881],["20250908",35350,25187],["20250909",35250,28048],["20250910",35500,20985],["20250911",35100,17756],["20250912",34500,41177],["20250915",34450,14328],["20250916",34050,26855],["20250917",33800,24591],["20250918",34250,25012],["20250919",34550,24058],["20250922",34600,20994],["20250923",34500,15062],["20250924",34850,23521],["20250925",35000,30350],["20250926",33700,26451],["20250929",34550,33750],["20250930",34550,12211],["20251001",34050,49545],["20251002",34350,30583],["20251010",34000,18375],["20251013",32400,68960],["20251014",31150,59598],["20251015",31200,48426],["20251016",31100,31989],["20251017",31050,33933],["20251020",31000,26137],["20251021",30800,17916],["20251023",31450,17829],["20251024",31800,19720],["20251027",32300,25357],["20251028",32650,20970],["20251029",32650,32762],["20251030",32300,32420],["20251031",33750,32860],["20251103",33700,45543],["20251104",34300,63456],["20251105",33600,51476],["20251106",34300,46536],["20251107",33900,39126],["20251110",34400,27199],["20251111",33800,51335],["20251112",34600,62796],["20251113",33400,65368],["20251114",32100,47643],["20251117",32000,31880],["20251118",31050,22728],["20251119",31000,21674],["20251120",31950,11195],["20251121",30950,27617],["20251124",30900,9202],["20251125",31350,16740],["20251126",32050,8995],["20251128",33400,38351],["20251201",33900,29913],["20251202",34300,22336],["20251203",34750,36767],["20251204",35400,41712],["20251205",37950,195093],["20251208",37600,47365],["20251209",37200,28671],["20251210",37000,18565],["20251211",37200,21341],["20251212",37350,22007],["20251215",37150,15840],["20251216",36450,35104],["20251217",37000,22653],["20251218",37000,11202],["20251219",36800,15911],["20251222",36650,41280],["20251223",38600,112421],["20251224",38050,40553],["20251226",37750,36719],["20251229",38350,29231],["20251230",39100,38016],["20260102",39800,86130],["20260105",40500,61531],["20260106",40100,48047],["20260107",39350,27406],["20260108",37150,57783],["20260109",38100,28844],["20260112",37650,15945],["20260113",37000,17629],["20260114",36600,16210],["20260115",36850,20806],["20260116",37000,19649],["20260119",35600,22774],["20260120",37150,91151],["20260121",34900,51710],["20260122",35450,31075],["20260123",46050,593160],["20260126",44300,514577],["20260127",43650,237988],["20260128",46400,509067],["20260129",45300,133917],["20260130",43700,134294],["20260202",42350,82148],["20260203",43600,77007],["20260204",46500,140576],["20260205",46150,116441],["20260206",43850,80147],["20260209",46150,63894],["20260210",47400,92729],["20260211",45950,85513],["20260212",46950,61413],["20260213",45350,53113],["20260219",45550,62325],["20260220",48850,168877],["20260223",48050,104629],["20260224",50100,142411],["20260225",50100,61803],["20260226",49300,40603],["20260227",47200,63943],["20260303",47450,83407],["20260304",43200,75462],["20260305",47100,55858],["20260306",46350,60643],["20260309",44900,37319],["20260310",47300,45812],["20260311",48200,33965],["20260312",48950,29356],["20260313",49200,19721],["20260316",48600,24005],["20260317",50700,63792],["20260318",50800,58396],["20260319",51500,76740],["20260320",51000,28608],["20260323",48750,47496],["20260324",49900,51419],["20260325",50400,39999],["20260326",49850,23368],["20260327",49000,23369],["20260330",46300,22413],["20260331",45750,38704],["20260401",47200,14961],["20260402",44800,35229],["20260403",44700,22687],["20260406",43650,18316],["20260407",43400,32545],["20260408",46200,42596],["20260409",45450,16745],["20260410",46400,17279],["20260413",45850,10833],["20260414",47050,16924],["20260415",48250,32506],["20260416",52000,95512],["20260417",51200,44121],["20260420",50200,22179],["20260421",48600,35183],["20260422",54000,136094],["20260423",54800,63285],["20260424",55700,39428],["20260427",55700,30603],["20260428",56000,29106],["20260429",55600,34855],["20260430",55800,23507],["20260504",54400,33117],["20260506",53300,41640],["20260507",53100,30178],["20260508",52100,19433],["20260511",49850,35721],["20260512",47950,37304],["20260513",47850,31779],["20260514",47800,30770],["20260515",44900,56150],["20260518",45450,51673],["20260519",44750,33873],["20260520",43750,33326],["20260521",44650,21607],["20260522",45250,51950],["20260526",44550,30982],["20260527",43350,54250],["20260528",42650,28593],["20260529",42650,46107],["20260601",42250,26967],["20260602",42200,34388],["20260604",45550,50045],["20260605",43600,57904],["20260608",40100,44946],["20260609",42100,18243],["20260610",42000,25637],["20260611",42000,16546],["20260612",43650,34413],["20260615",45000,34823],["20260616",46100,45735],["20260617",45050,42911],["20260618",44600,18360],["20260619",44900,28255],["20260622",43000,23309],["20260623",40950,36842],["20260624",41400,34610],["20260625",40650,32893],["20260626",39500,50237],["20260629",44050,61035],["20260630",43800,17701],["20260701",44150,27586],["20260702",43900,26947],["20260703",45900,34972],["20260706",46800,44731],["20260707",46450,24384],["20260708",45300,32080],["20260709",45000,31925],["20260710",47700,30781],["20260713",47100,24541],["20260714",46950,33654],["20260715",49000,36032],["20260716",48050,24418],["20260720",46550,19086],["20260721",47300,21450],["20260722",46950,15951],["20260723",48550,25081],["20260724",46900,32032],["20260727",48150,14050],["20260728",46900,21301],["20260729",45400,48277],["20260730",45100,41607]],"detail_json":"https://aikstockdata.com/data/public/s/236200.json","page_url":"https://aikstockdata.com/s/236200.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."}}