{"schema_version":"1.0","@type":"Dataset","code":"000670","name_ko":"영풍","name":"영풍(000670) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",44250,22209],["20250723",43850,31071],["20250724",43200,18956],["20250725",44000,23054],["20250728",43250,17161],["20250729",43100,9758],["20250730",43150,20242],["20250731",42500,26700],["20250801",40700,34826],["20250804",40650,12956],["20250805",40500,27119],["20250806",41450,15091],["20250807",42150,21083],["20250808",41750,9936],["20250811",41500,14697],["20250812",41250,19433],["20250813",41450,9197],["20250814",42000,21475],["20250818",40000,33182],["20250819",39050,23051],["20250820",38500,27144],["20250821",38500,6239],["20250822",38650,12397],["20250825",39000,29919],["20250826",38400,11132],["20250827",38550,8141],["20250828",38400,19717],["20250829",37900,21724],["20250901",37500,17531],["20250902",38050,37157],["20250903",39000,43895],["20250904",38850,24401],["20250905",39000,30538],["20250908",38750,24003],["20250909",39250,26292],["20250910",41300,78706],["20250911",41950,29748],["20250912",43450,43889],["20250915",43950,36121],["20250916",43000,31004],["20250917",43500,33477],["20250918",42750,22921],["20250919",42100,26244],["20250922",42250,30919],["20250923",42500,22650],["20250924",42100,47061],["20250925",43100,18270],["20250926",42250,27330],["20250929",43900,36964],["20250930",46550,107984],["20251001",46000,33778],["20251002",45950,29782],["20251010",45900,64048],["20251013",45800,125376],["20251014",48550,154962],["20251015",48600,65858],["20251016",47800,44279],["20251017",45300,33297],["20251020",45400,20873],["20251021",45400,24180],["20251022",45300,16044],["20251023",45000,18931],["20251024",45400,24006],["20251027",45300,26896],["20251028",45300,19318],["20251029",45850,33533],["20251030",48250,84917],["20251031",49000,55859],["20251103",48550,34446],["20251104",49750,33813],["20251105",48900,67602],["20251106",51000,39614],["20251107",50700,41505],["20251110",52300,54257],["20251111",51600,31053],["20251112",54500,40739],["20251113",55200,47441],["20251114",55200,35960],["20251117",57600,44896],["20251118",57700,67717],["20251119",58300,55727],["20251120",57900,30768],["20251121",57400,33629],["20251124",57400,33034],["20251125",58800,30075],["20251126",60600,36853],["20251127",68100,120883],["20251128",68500,49953],["20251201",68400,48402],["20251202",67500,46345],["20251203",67700,26777],["20251204",65900,50115],["20251205",67400,30471],["20251208",70500,42613],["20251209",71200,36954],["20251210",68200,27727],["20251211",68000,45578],["20251212",69000,27437],["20251215",67100,172516],["20251216",58000,140844],["20251217",56000,75958],["20251218",55600,79516],["20251219",56300,69626],["20251222",55900,92511],["20251223",55800,63104],["20251224",50600,236699],["20251226",49750,86900],["20251229",47900,87085],["20251230",47500,50982],["20260102",45700,98032],["20260105",46200,77445],["20260106",45700,49013],["20260107",45800,48227],["20260108",47300,57827],["20260109",45150,61161],["20260112",46250,53498],["20260113",49250,111706],["20260114",47750,91141],["20260115",49400,78498],["20260116",53700,219792],["20260119",52500,73338],["20260120",53400,52528],["20260121",52700,42847],["20260122",54300,66643],["20260123",55700,60955],["20260126",59400,67336],["20260127",59300,37412],["20260128",63200,62586],["20260129",66300,84838],["20260130",64900,67157],["20260202",58200,78153],["20260203",59200,46768],["20260204",61800,55181],["20260205",58100,34828],["20260206",56600,39816],["20260209",57600,43333],["20260210",59300,41468],["20260211",59300,31851],["20260212",60300,54646],["20260213",60100,27740],["20260219",59400,58477],["20260220",61400,58653],["20260223",60800,69196],["20260224",61900,96079],["20260225",64000,143319],["20260226",66100,111030],["20260227",64600,65252],["20260303",61400,68758],["20260304",52900,68989],["20260305",55500,39534],["20260306",56000,39686],["20260309",51100,44517],["20260310",52900,36846],["20260311",53200,27373],["20260312",53200,29537],["20260313",52200,26366],["20260316",51200,31566],["20260317",51900,26590],["20260318",57500,77399],["20260319",55500,38197],["20260320",60200,123052],["20260323",59100,39581],["20260324",64000,79115],["20260325",62800,76327],["20260326",60900,45807],["20260327",59700,49178],["20260330",56000,50487],["20260331",55600,27880],["20260401",58500,33456],["20260402",56900,35617],["20260403",59700,40190],["20260406",59000,25497],["20260407",57700,19519],["20260408",60800,25841],["20260409",59200,29172],["20260410",60200,20441],["20260413",59300,16583],["20260414",62700,45170],["20260415",61800,25642],["20260416",62400,16990],["20260417",65200,47235],["20260420",64400,27566],["20260421",65400,25132],["20260422",66600,38091],["20260423",67700,43592],["20260424",68200,22751],["20260427",65700,31064],["20260428",66700,28081],["20260429",67100,20637],["20260430",65900,30461],["20260504",67500,39381],["20260506",70000,52427],["20260507",69000,31022],["20260508",66700,31643],["20260511",65000,32143],["20260512",64200,40098],["20260513",63100,20053],["20260514",64100,38607],["20260515",60400,32771],["20260518",58800,33215],["20260519",56100,50503],["20260520",52700,39045],["20260521",54000,21224],["20260522",55400,16457],["20260526",54400,22113],["20260527",52100,26375],["20260528",51600,32656],["20260529",51700,27493],["20260601",52000,23672],["20260602",50300,28817],["20260604",50900,23215],["20260605",49050,23754],["20260608",45050,26880],["20260609",46250,54176],["20260610",45550,46414],["20260611",46600,45463],["20260612",47200,26170],["20260615",48850,24872],["20260616",48800,27226],["20260617",48150,32201],["20260618",46000,31892],["20260619",45800,38329],["20260622",42300,26337],["20260623",40650,35888],["20260624",40700,34488],["20260625",40600,31703],["20260626",38450,31747],["20260629",41600,34124],["20260630",39500,31680],["20260701",40400,24824],["20260702",39450,13765],["20260703",39900,32987],["20260706",39000,18151],["20260707",38800,21096],["20260708",36650,30368],["20260709",35850,50969],["20260710",36750,31329],["20260713",35600,30066],["20260714",35250,41415],["20260715",36650,31197],["20260716",36400,14506],["20260720",34000,40603],["20260721",33650,39677],["20260722",34100,21094],["20260723",35650,32116],["20260724",35250,20447],["20260727",34950,33818],["20260728",33300,19569],["20260729",32100,46943],["20260730",32200,54881]],"detail_json":"https://aikstockdata.com/data/public/s/000670.json","page_url":"https://aikstockdata.com/s/000670.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."}}