{"schema_version":"1.0","@type":"Dataset","code":"002200","name_ko":"한국수출포장","name":"한국수출포장(002200) 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",2955,52316],["20250723",2945,72177],["20250724",2935,32964],["20250725",2945,22808],["20250728",2930,26856],["20250729",2955,52822],["20250730",2940,41534],["20250731",2940,76660],["20250801",2900,109675],["20250804",2895,46150],["20250805",2885,26435],["20250806",2895,20446],["20250807",2905,15126],["20250808",2925,25393],["20250811",2925,30380],["20250812",2915,21901],["20250813",2920,44459],["20250814",2925,11765],["20250818",2920,28709],["20250819",2910,22492],["20250820",2910,30814],["20250821",2915,5670],["20250822",2915,14442],["20250825",2890,61991],["20250826",2890,13660],["20250827",2890,30209],["20250828",2880,36021],["20250829",2895,61898],["20250901",2890,19486],["20250902",2890,13174],["20250903",2895,11431],["20250904",2905,13155],["20250905",2915,148280],["20250908",2910,51975],["20250909",2905,16743],["20250910",2905,169682],["20250911",2910,145377],["20250912",2925,47896],["20250915",2940,151127],["20250916",2930,110661],["20250917",2930,109790],["20250918",2935,28485],["20250919",2935,55196],["20250922",2935,32055],["20250923",2935,68317],["20250924",2920,36706],["20250925",2925,14920],["20250926",2910,80512],["20250929",2925,61194],["20250930",2895,45760],["20251001",2910,20034],["20251002",2920,26907],["20251010",2920,40603],["20251013",2915,41554],["20251014",2905,22694],["20251015",2915,35997],["20251016",2910,48465],["20251017",2895,45161],["20251020",2890,77092],["20251021",2890,172650],["20251022",2890,101687],["20251023",2890,72258],["20251024",2885,42740],["20251027",2880,122532],["20251028",2895,161317],["20251029",2890,49291],["20251030",2870,17425],["20251031",2875,23708],["20251103",2900,38040],["20251104",2900,32834],["20251105",2875,29252],["20251106",2900,20582],["20251107",2900,36673],["20251110",2900,81576],["20251111",2960,87358],["20251112",3000,53197],["20251113",3115,307755],["20251114",3130,101486],["20251117",3130,83407],["20251118",3115,101382],["20251119",3115,75498],["20251120",3115,77553],["20251121",3115,52595],["20251124",3140,183534],["20251125",3150,68717],["20251126",3125,56814],["20251127",3110,57564],["20251128",3145,49251],["20251201",3155,85228],["20251202",3150,123195],["20251203",3140,57074],["20251204",3140,70601],["20251205",3155,57856],["20251208",3155,112174],["20251209",3155,95848],["20251210",3170,97478],["20251211",3170,117372],["20251212",3200,189094],["20251215",3215,201850],["20251216",3215,77859],["20251217",3210,109977],["20251218",3160,189384],["20251219",3220,170731],["20251222",3200,82685],["20251223",3205,101374],["20251224",3215,92625],["20251226",3200,140596],["20251229",3120,133030],["20251230",3120,32419],["20260102",3130,451986],["20260105",3120,144861],["20260106",3130,60837],["20260107",3140,90730],["20260108",3140,64395],["20260109",3125,72947],["20260112",3125,52990],["20260113",3110,96406],["20260114",3100,91087],["20260115",3100,54334],["20260116",3080,61232],["20260119",3070,68280],["20260120",3070,67027],["20260121",3115,256990],["20260122",3140,224179],["20260123",3180,316390],["20260126",3185,50001],["20260127",3185,42801],["20260128",3225,263482],["20260129",3240,438605],["20260130",3215,471348],["20260202",3165,478715],["20260203",3150,308658],["20260204",3190,170240],["20260205",3195,245307],["20260206",3190,222059],["20260209",3180,508453],["20260210",3215,165402],["20260211",3215,327983],["20260212",3250,215855],["20260213",3235,103648],["20260219",3225,102485],["20260220",3245,91185],["20260223",3205,156230],["20260224",3205,148412],["20260225",3180,112830],["20260226",3180,129099],["20260227",3170,120194],["20260303",3120,186083],["20260304",2985,356881],["20260305",3075,148268],["20260306",3115,201205],["20260309",3065,190300],["20260310",3120,175788],["20260311",3170,260587],["20260312",3175,107911],["20260313",3060,93769],["20260316",3030,239302],["20260317",3055,111237],["20260318",3065,73737],["20260319",3030,82343],["20260320",3025,51628],["20260323",3000,133266],["20260324",3040,110694],["20260325",3030,48378],["20260326",3040,9766941],["20260327",2900,2082819],["20260330",2890,581529],["20260331",2820,485247],["20260401",2860,227690],["20260402",2845,263347],["20260403",2865,93630],["20260406",2840,1435428],["20260407",2840,227096],["20260408",2795,220272],["20260409",2800,120545],["20260410",2825,64691],["20260413",2830,1312092],["20260414",2835,256108],["20260415",2845,205081],["20260416",2890,213840],["20260417",3000,408363],["20260420",3000,233611],["20260421",2995,216709],["20260422",2930,233698],["20260423",2850,176185],["20260424",2810,770102],["20260427",2825,119703],["20260428",2830,151873],["20260429",2830,53605],["20260430",2795,181920],["20260504",2805,384189],["20260506",2800,165251],["20260507",2760,260493],["20260508",2730,110278],["20260511",2745,206573],["20260512",2690,204249],["20260513",2675,71952],["20260514",2710,108399],["20260515",2710,171687],["20260518",2620,74710],["20260519",2580,96236],["20260520",2550,139138],["20260521",2600,287974],["20260522",2625,31409],["20260526",2625,92100],["20260527",2695,497329],["20260528",2690,103961],["20260529",2605,84064],["20260601",2560,90453],["20260602",2580,69369],["20260604",2575,31714],["20260605",2670,374905],["20260608",2650,110437],["20260609",2555,77704],["20260610",2505,183473],["20260611",2500,134105],["20260612",2545,76705],["20260615",2550,44798],["20260616",2555,69745],["20260617",2565,60937],["20260618",2515,102895],["20260619",2430,109225],["20260622",2425,58242],["20260623",2365,136321],["20260624",2330,281153],["20260625",2230,633292],["20260626",2235,359682],["20260629",2255,103368],["20260630",2245,55594],["20260701",2265,29756],["20260702",2220,41321],["20260703",2280,50286],["20260706",2290,23688],["20260707",2330,49825],["20260708",2325,123416],["20260709",2250,88861],["20260710",2305,78027],["20260713",2295,45945],["20260714",2270,46507],["20260715",2285,104120],["20260716",2245,30974],["20260720",2245,9154],["20260721",2240,27931],["20260722",2235,28832],["20260723",2285,31695],["20260724",2290,130712],["20260727",2315,76402],["20260728",2290,97887],["20260729",2250,135054],["20260730",2270,33937]],"detail_json":"https://aikstockdata.com/data/public/s/002200.json","page_url":"https://aikstockdata.com/s/002200.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."}}