{"schema_version":"1.0","@type":"Dataset","code":"005180","name_ko":"빙그레","name":"빙그레(005180) 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",86100,20495],["20250723",85000,41699],["20250724",82900,95577],["20250725",82900,23998],["20250728",81000,68003],["20250729",80700,36557],["20250730",80200,31738],["20250731",81400,33811],["20250801",78600,49208],["20250804",78700,29695],["20250805",78100,32303],["20250806",78200,21561],["20250807",79300,30396],["20250808",78600,27092],["20250811",77900,21763],["20250812",76800,57814],["20250813",75500,38017],["20250814",75400,22420],["20250818",71700,67911],["20250819",70800,31226],["20250820",70200,37514],["20250821",69800,21164],["20250822",69200,42490],["20250825",69600,34658],["20250826",69900,21539],["20250827",70000,17215],["20250828",70600,38067],["20250829",70600,32523],["20250901",71000,22719],["20250902",71100,9204],["20250903",70800,13720],["20250904",71900,17407],["20250905",71700,22167],["20250908",71700,29127],["20250909",71100,26241],["20250910",70700,29717],["20250911",71200,35724],["20250912",73000,43256],["20250915",73200,33543],["20250916",74100,62764],["20250917",76200,97403],["20250918",75400,37310],["20250919",73200,62753],["20250922",73800,27352],["20250923",78800,160221],["20250924",77200,67749],["20250925",75600,37161],["20250926",75000,31146],["20250929",75600,32278],["20250930",75000,18434],["20251001",80000,178983],["20251002",77100,95638],["20251010",76200,33758],["20251013",75200,32009],["20251014",75400,31001],["20251015",77000,32266],["20251016",74400,82961],["20251017",72800,62288],["20251020",73000,37361],["20251021",71300,111753],["20251022",72300,27031],["20251023",71800,30984],["20251024",71800,22218],["20251027",71800,27421],["20251028",72000,31714],["20251029",71200,28282],["20251030",71500,13842],["20251031",72300,43783],["20251103",73700,66073],["20251104",75800,68162],["20251105",73800,55142],["20251106",74400,28998],["20251107",74000,36482],["20251110",75600,29009],["20251111",75200,22734],["20251112",75100,25156],["20251113",75300,20722],["20251114",75300,41822],["20251117",74900,38052],["20251118",74400,17738],["20251119",75000,19537],["20251120",75300,24052],["20251121",74500,18520],["20251124",73700,19480],["20251125",73000,23582],["20251126",74500,24795],["20251127",72200,33452],["20251128",73200,18542],["20251201",72400,51392],["20251202",73400,27398],["20251203",74500,21699],["20251204",74300,18143],["20251205",74100,12534],["20251208",74600,15428],["20251209",74700,15654],["20251210",74600,8924],["20251211",75100,30708],["20251212",74800,16659],["20251215",74400,34749],["20251216",75300,28118],["20251217",76500,37247],["20251218",75800,22737],["20251219",77100,26711],["20251222",76700,20757],["20251223",76700,18889],["20251224",77000,22083],["20251226",77400,41016],["20251229",75500,30419],["20251230",74500,38794],["20260102",72900,48960],["20260105",73300,49568],["20260106",80000,35699],["20260107",73600,46008],["20260108",73400,33343],["20260109",74000,34024],["20260112",73700,49111],["20260113",74700,35593],["20260114",76600,57003],["20260115",75900,22199],["20260116",76500,29559],["20260119",75800,19479],["20260120",76800,29315],["20260121",76300,20679],["20260122",76300,24891],["20260123",76700,28385],["20260126",74900,66600],["20260127",75100,33376],["20260128",75800,45496],["20260129",75900,54734],["20260130",74800,80602],["20260202",74500,51476],["20260203",75700,33491],["20260204",77700,66101],["20260205",78600,64987],["20260206",78400,41051],["20260209",79100,34548],["20260210",80500,45197],["20260211",82100,65697],["20260212",84800,89920],["20260213",84800,46214],["20260219",84400,36714],["20260220",85300,23058],["20260223",86900,43577],["20260224",86500,20515],["20260225",85200,30900],["20260226",83200,46182],["20260227",81900,32301],["20260303",78200,41370],["20260304",74000,74285],["20260305",77400,44215],["20260306",76400,36446],["20260309",73500,38072],["20260310",74700,27962],["20260311",76300,31184],["20260312",77100,23341],["20260313",77200,20875],["20260316",77800,30606],["20260317",78200,28507],["20260318",75800,45353],["20260319",74800,28515],["20260320",75600,30409],["20260323",72600,33679],["20260324",74400,15389],["20260325",74500,18084],["20260326",73200,18846],["20260327",74200,16333],["20260330",71600,21427],["20260331",70500,20769],["20260401",72200,20558],["20260402",70300,31859],["20260403",71400,19071],["20260406",71900,17672],["20260407",71400,13194],["20260408",72300,25489],["20260409",72300,19252],["20260410",73900,34600],["20260413",72500,38497],["20260414",73300,34014],["20260415",74800,41211],["20260416",75900,32290],["20260417",75900,34925],["20260420",75400,27780],["20260421",75500,26732],["20260422",75200,47516],["20260423",75100,27925],["20260424",75400,29099],["20260427",75600,40226],["20260428",75400,38910],["20260429",75300,73730],["20260430",75000,37160],["20260504",74400,48092],["20260506",72600,44841],["20260507",72200,29728],["20260508",72900,29273],["20260511",72100,28335],["20260512",70800,49975],["20260513",70600,37239],["20260514",74100,59593],["20260515",77500,316738],["20260518",74600,85612],["20260519",75900,73830],["20260520",73400,26912],["20260521",73100,26822],["20260522",73300,17254],["20260526",72400,25362],["20260527",71200,25002],["20260528",72000,35151],["20260529",72600,139691],["20260601",71800,65526],["20260602",70900,41779],["20260604",70000,30329],["20260605",69200,33704],["20260608",66400,28421],["20260609",68200,26084],["20260610",67100,30635],["20260611",67300,18847],["20260612",68400,23889],["20260615",70000,47326],["20260616",69200,24750],["20260617",68700,18255],["20260618",67900,20679],["20260619",65800,31545],["20260622",64200,14359],["20260623",61900,26621],["20260624",63700,19030],["20260625",63300,19228],["20260626",63200,22574],["20260629",67400,25308],["20260630",64100,21631],["20260701",65300,14439],["20260702",66400,26741],["20260703",66000,18383],["20260706",65500,11594],["20260707",66700,21248],["20260708",66400,16731],["20260709",65400,18236],["20260710",66100,13313],["20260713",66000,47783],["20260714",65900,22435],["20260715",64500,40606],["20260716",64700,18000],["20260720",65200,16870],["20260721",64000,20327],["20260722",63700,13340],["20260723",64900,16286],["20260724",66600,19337],["20260727",67200,14207],["20260728",66600,24264],["20260729",67400,47615],["20260730",67200,25119]],"detail_json":"https://aikstockdata.com/data/public/s/005180.json","page_url":"https://aikstockdata.com/s/005180.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."}}