{"schema_version":"1.0","@type":"Dataset","code":"001270","name_ko":"부국증권","name":"부국증권(001270) 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",67500,1704066],["20250723",59300,288519],["20250724",59400,317758],["20250725",59500,121506],["20250728",53300,140104],["20250729",55100,278277],["20250730",53600,89432],["20250731",52900,52497],["20250801",50100,106731],["20250804",52000,62740],["20250805",54000,62797],["20250806",53600,33231],["20250807",53200,23484],["20250808",51100,37139],["20250811",51300,24762],["20250812",55100,240589],["20250813",53500,65940],["20250814",53500,28716],["20250818",53500,22615],["20250819",53800,34982],["20250820",53500,41230],["20250821",51400,38621],["20250822",52100,39394],["20250825",57300,124333],["20250826",57000,65437],["20250827",55700,43172],["20250828",64100,675149],["20250829",65500,217902],["20250901",69900,430424],["20250902",68300,152537],["20250903",66900,87216],["20250904",65300,74466],["20250905",65100,73887],["20250908",69800,172475],["20250909",75400,1066581],["20250910",79900,786713],["20250911",76900,527259],["20250912",73900,115786],["20250915",75400,245066],["20250916",72500,93200],["20250917",70300,74646],["20250918",71600,80538],["20250919",70500,47832],["20250922",73000,141380],["20250923",70700,59415],["20250924",65200,128751],["20250925",64600,39468],["20250926",65500,65394],["20250929",66500,55996],["20250930",64900,22324],["20251001",65100,26189],["20251002",64700,89167],["20251010",63800,39296],["20251013",61600,32156],["20251014",61000,46934],["20251015",64600,38478],["20251016",66100,101114],["20251017",63000,44772],["20251020",70000,126172],["20251021",67400,61734],["20251022",67400,32744],["20251023",68100,35843],["20251024",67800,51556],["20251027",69100,75973],["20251028",69000,39793],["20251029",68700,28121],["20251030",67000,46409],["20251031",67800,42315],["20251103",69500,85632],["20251104",66200,42040],["20251105",64400,37289],["20251106",69800,95216],["20251107",67700,59196],["20251110",71600,169618],["20251111",69900,69506],["20251112",74700,446528],["20251113",73400,82606],["20251114",70700,77465],["20251117",71300,37458],["20251118",66900,51418],["20251119",65000,30130],["20251120",66700,19623],["20251121",63600,20908],["20251124",65500,99212],["20251125",60900,57494],["20251126",60900,39492],["20251127",60500,24230],["20251128",60400,21416],["20251201",59000,30266],["20251202",59500,23415],["20251203",61100,43372],["20251204",59400,26490],["20251205",59900,14223],["20251208",59000,14141],["20251209",59600,7748],["20251210",59200,12028],["20251211",59300,12141],["20251212",60400,22585],["20251215",59700,13819],["20251216",59400,12948],["20251217",59800,8892],["20251218",59800,16558],["20251219",59500,19125],["20251222",59000,14117],["20251223",59600,19247],["20251224",59000,67782],["20251226",59200,19393],["20251229",57700,12949],["20251230",56000,15813],["20260102",55800,10163],["20260105",55800,8852],["20260106",57500,13982],["20260107",56200,10829],["20260108",56500,4602],["20260109",56200,4002],["20260112",55800,6648],["20260113",55300,3805],["20260114",58800,23531],["20260115",63000,39996],["20260116",63800,23592],["20260119",61900,12717],["20260120",64700,34277],["20260121",61500,22085],["20260122",59900,26101],["20260123",69000,269608],["20260126",66500,49482],["20260127",68400,33275],["20260128",68000,29097],["20260129",72600,83830],["20260130",71800,31338],["20260202",71700,45281],["20260203",77900,96378],["20260204",74500,46354],["20260205",71500,17307],["20260206",69700,14426],["20260209",72300,17296],["20260210",73400,17061],["20260211",72900,8687],["20260212",77400,41006],["20260213",77700,675628],["20260219",83800,207995],["20260220",88700,200414],["20260223",103300,308217],["20260224",98400,157310],["20260225",97800,111195],["20260226",96500,159413],["20260227",90300,83565],["20260303",79700,70350],["20260304",67900,96741],["20260305",77200,60402],["20260306",78800,31086],["20260309",73600,24599],["20260310",77200,23918],["20260311",81200,67102],["20260312",86800,112233],["20260313",81500,47250],["20260316",78300,29152],["20260317",77600,19591],["20260318",79500,23105],["20260319",77100,17816],["20260320",78600,24762],["20260323",73800,22429],["20260324",74900,16705],["20260325",77000,12705],["20260326",75000,7862],["20260327",75800,14895],["20260330",75300,22448],["20260331",73900,22386],["20260401",77000,22916],["20260402",71400,33972],["20260403",72100,16657],["20260406",71100,13790],["20260407",71500,13427],["20260408",76900,19608],["20260409",74900,10902],["20260410",77100,12388],["20260413",74400,6393],["20260414",75500,12324],["20260415",76200,13736],["20260416",76500,14671],["20260417",76100,11435],["20260420",75200,9479],["20260421",75600,10113],["20260422",75600,7075],["20260423",75100,10280],["20260424",74300,7337],["20260427",74600,19934],["20260428",74000,15535],["20260429",73900,10142],["20260430",73000,16576],["20260504",76400,37669],["20260506",79000,59820],["20260507",75100,30830],["20260508",74700,13336],["20260511",74000,17755],["20260512",71800,27064],["20260513",73000,7838],["20260514",72900,11001],["20260515",66800,60380],["20260518",66800,14945],["20260519",64700,9917],["20260520",62000,10682],["20260521",64700,9198],["20260522",65300,8969],["20260526",64800,11904],["20260527",62400,11420],["20260528",61300,14707],["20260529",60100,10066],["20260601",58500,13192],["20260602",58300,11706],["20260604",61800,8216],["20260605",61800,18456],["20260608",56000,12346],["20260609",60100,11239],["20260610",56900,9068],["20260611",58100,6626],["20260612",61900,11389],["20260615",61700,4775],["20260616",63000,6150],["20260617",63900,3654],["20260618",63400,4003],["20260619",60800,7406],["20260622",60000,6810],["20260623",55000,10722],["20260624",57600,4781],["20260625",56300,5667],["20260626",54900,8572],["20260629",56900,5638],["20260630",56200,2478],["20260701",57000,3124],["20260702",55000,4551],["20260703",57200,5554],["20260706",61200,8108],["20260707",56100,11769],["20260708",55000,7610],["20260709",54100,5559],["20260710",56300,3489],["20260713",53800,3329],["20260714",53800,7938],["20260715",55400,3841],["20260716",53800,3079],["20260720",52200,5612],["20260721",53200,6340],["20260722",53900,3579],["20260723",54600,5321],["20260724",53200,5326],["20260727",54000,1235],["20260728",50700,11355],["20260729",47550,15785],["20260730",48450,6184]],"detail_json":"https://aikstockdata.com/data/public/s/001270.json","page_url":"https://aikstockdata.com/s/001270.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."}}