{"schema_version":"1.0","@type":"Dataset","code":"005810","name_ko":"풍산홀딩스","name":"풍산홀딩스(005810) 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",50400,39979],["20250723",51100,45178],["20250724",49950,36561],["20250725",50000,34671],["20250728",49350,36462],["20250729",49300,38909],["20250730",48600,62514],["20250731",48300,54253],["20250801",42400,156482],["20250804",43800,52362],["20250805",44450,50982],["20250806",44250,32283],["20250807",43450,35210],["20250808",41550,111960],["20250811",40600,29167],["20250812",40350,30789],["20250813",40450,40115],["20250814",40400,22159],["20250818",39450,25505],["20250819",37900,62232],["20250820",38150,47323],["20250821",38700,16988],["20250822",39700,40071],["20250825",39700,16123],["20250826",39800,14596],["20250827",39450,17443],["20250828",40350,29467],["20250829",40050,17565],["20250901",40050,20315],["20250902",40050,9553],["20250903",40400,21834],["20250904",40450,12941],["20250905",40350,18272],["20250908",40150,7940],["20250909",40050,24011],["20250910",40700,25835],["20250911",40450,43397],["20250912",42000,83754],["20250915",42950,48651],["20250916",44200,57745],["20250917",42250,64677],["20250918",41750,25539],["20250919",41650,19934],["20250922",41100,26718],["20250923",40800,27243],["20250924",40650,18180],["20250925",41050,19174],["20250926",40000,23125],["20250929",40050,9298],["20250930",40400,12161],["20251001",40900,15300],["20251002",41150,14727],["20251010",40300,24116],["20251013",40050,22684],["20251014",41100,41705],["20251015",42300,26893],["20251016",41200,37229],["20251017",40050,29516],["20251020",41600,19332],["20251021",41150,24841],["20251022",41450,21241],["20251023",40950,16430],["20251024",41000,17711],["20251027",41450,36813],["20251028",40450,31184],["20251029",40500,15181],["20251030",40300,21960],["20251031",38700,44677],["20251103",38550,67308],["20251104",37600,48075],["20251105",36550,51638],["20251106",37750,16556],["20251107",36500,35251],["20251110",38250,30586],["20251111",37600,18804],["20251112",37900,19295],["20251113",38100,14015],["20251114",37550,18718],["20251117",37850,9664],["20251118",36500,21632],["20251119",36250,23693],["20251120",37000,17106],["20251121",36300,27540],["20251124",36500,19372],["20251125",36050,15495],["20251126",36400,10569],["20251127",36650,9601],["20251128",37050,7263],["20251201",36200,14810],["20251202",36950,16694],["20251203",37600,14173],["20251204",37500,14072],["20251205",37650,8792],["20251208",37750,16307],["20251209",38000,10394],["20251210",37500,13160],["20251211",37300,12138],["20251212",38100,11580],["20251215",37800,11074],["20251216",37200,8484],["20251217",37400,6637],["20251218",37000,15915],["20251219",37400,6439],["20251222",37750,31515],["20251223",37700,8288],["20251224",37850,10284],["20251226",37800,17886],["20251229",38250,24177],["20251230",37500,11358],["20260102",37450,14522],["20260105",38000,15946],["20260106",38950,27759],["20260107",37550,25445],["20260108",36900,23381],["20260109",38500,25335],["20260112",38900,36959],["20260113",39350,26461],["20260114",39550,21421],["20260115",39700,27205],["20260116",39000,28308],["20260119",39000,18166],["20260120",39200,28759],["20260121",38400,21376],["20260122",38300,23381],["20260123",39100,26369],["20260126",39550,26551],["20260127",39100,27078],["20260128",39600,26892],["20260129",40900,55095],["20260130",41400,97202],["20260202",38950,53993],["20260203",40050,21205],["20260204",40650,26008],["20260205",39500,35132],["20260206",39150,30116],["20260209",40050,24581],["20260210",39850,23442],["20260211",40050,18638],["20260212",40100,21221],["20260213",39800,56324],["20260219",39900,47110],["20260220",41100,59713],["20260223",41300,40219],["20260224",41300,23299],["20260225",41200,35629],["20260226",40750,33319],["20260227",40800,44727],["20260303",41150,326423],["20260304",36500,275270],["20260305",39500,76355],["20260306",39900,77451],["20260309",39100,58582],["20260310",38700,47319],["20260311",38650,63513],["20260312",38850,47945],["20260313",38600,23356],["20260316",37850,48463],["20260317",38100,33590],["20260318",38350,54317],["20260319",37850,52281],["20260320",38450,47221],["20260323",37500,71095],["20260324",36450,55268],["20260325",36550,45184],["20260326",35950,43114],["20260327",35350,45823],["20260330",34900,26584],["20260331",34300,38780],["20260401",35550,29107],["20260402",35050,28859],["20260403",36350,24360],["20260406",47250,1127965],["20260407",54800,3824540],["20260408",54100,1334419],["20260409",54200,779082],["20260410",46350,1235392],["20260413",45100,347503],["20260414",44900,236695],["20260415",44800,231203],["20260416",46150,313451],["20260417",45500,122154],["20260420",45450,118621],["20260421",44650,150055],["20260422",44700,106426],["20260423",44100,112706],["20260424",44400,69804],["20260427",47100,286471],["20260428",46750,151360],["20260429",45900,89222],["20260430",45250,153690],["20260504",46200,113610],["20260506",44800,76685],["20260507",43650,71125],["20260508",43600,52971],["20260511",42800,71255],["20260512",41700,97662],["20260513",41800,60037],["20260514",43500,61813],["20260515",41900,86543],["20260518",40950,83195],["20260519",40050,80537],["20260520",39500,71034],["20260521",40500,34894],["20260522",41200,31536],["20260526",42050,38171],["20260527",40300,46342],["20260528",40200,59945],["20260529",39000,63876],["20260601",38850,51998],["20260602",38700,49730],["20260604",38250,53329],["20260605",37150,43124],["20260608",35200,48711],["20260609",35800,36671],["20260610",35650,44509],["20260611",35550,29342],["20260612",37300,32358],["20260615",39300,90568],["20260616",39200,47433],["20260617",39050,18997],["20260618",37950,18987],["20260619",36800,26879],["20260622",36050,25999],["20260623",34800,44234],["20260624",35350,34334],["20260625",34800,24595],["20260626",34500,38934],["20260629",34950,27312],["20260630",34450,22744],["20260701",35400,28042],["20260702",34350,35985],["20260703",34450,37344],["20260706",35200,26812],["20260707",34900,25363],["20260708",34100,34034],["20260709",33200,40671],["20260710",34300,29088],["20260713",33300,31306],["20260714",32950,25632],["20260715",33600,21085],["20260716",33500,21573],["20260720",32700,30558],["20260721",33200,38398],["20260722",33200,22961],["20260723",34750,25419],["20260724",34600,30792],["20260727",34600,27045],["20260728",33300,24454],["20260729",31700,48412],["20260730",33350,44846]],"detail_json":"https://aikstockdata.com/data/public/s/005810.json","page_url":"https://aikstockdata.com/s/005810.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."}}