{"schema_version":"1.0","@type":"Dataset","code":"017810","name_ko":"풀무원","name":"풀무원(017810) 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",12490,38866],["20250723",15050,5692434],["20250724",14260,928198],["20250725",13750,479046],["20250728",13400,274577],["20250729",14270,2388360],["20250730",14660,1285276],["20250731",14860,957894],["20250801",17670,13684477],["20250804",16130,1564649],["20250805",16530,1488886],["20250806",16630,1108042],["20250807",16510,1366645],["20250808",16130,372650],["20250811",16560,995886],["20250812",16220,617814],["20250813",15600,458542],["20250814",15440,237694],["20250818",14880,253378],["20250819",14380,289215],["20250820",14740,2952922],["20250821",14500,217877],["20250822",14290,201290],["20250825",14300,119455],["20250826",14150,120198],["20250827",14010,99308],["20250828",14060,210713],["20250829",13970,72399],["20250901",13970,279800],["20250902",13900,140835],["20250903",13750,162469],["20250904",13850,127386],["20250905",14070,247058],["20250908",13970,81634],["20250909",13970,101546],["20250910",14080,125921],["20250911",14720,603765],["20250912",14960,1658228],["20250915",14780,328362],["20250916",14970,480314],["20250917",14720,230181],["20250918",14600,187902],["20250919",14500,131293],["20250922",14390,118916],["20250923",14640,278613],["20250924",14430,108746],["20250925",14290,96331],["20250926",14110,178422],["20250929",14330,89208],["20250930",14780,458862],["20251001",14560,148226],["20251002",14370,155866],["20251010",14270,176907],["20251013",13920,213415],["20251014",13570,222188],["20251015",14000,565391],["20251016",13800,194129],["20251017",13910,275903],["20251020",14060,132548],["20251021",13820,154616],["20251022",13960,101371],["20251023",13800,179695],["20251024",13680,137406],["20251027",13680,140701],["20251028",13580,140010],["20251029",13350,170318],["20251030",13220,136317],["20251031",13310,55595],["20251103",13020,151419],["20251104",13020,103280],["20251105",12960,123978],["20251106",13060,85918],["20251107",12900,71882],["20251110",13290,101904],["20251111",13080,68053],["20251112",13320,74755],["20251113",13320,56948],["20251114",13040,78580],["20251117",13800,477059],["20251118",13660,263327],["20251119",13590,207272],["20251120",13750,135219],["20251121",13550,101427],["20251124",13450,87942],["20251125",13250,86130],["20251126",13490,99211],["20251127",13450,64892],["20251128",13520,93318],["20251201",13320,89949],["20251202",13320,65114],["20251203",13360,98235],["20251204",13110,95189],["20251205",13210,71712],["20251208",13100,56968],["20251209",13040,71734],["20251210",12970,44318],["20251211",13100,72160],["20251212",13170,76237],["20251215",13130,117912],["20251216",12960,90549],["20251217",13000,43307],["20251218",12900,58295],["20251219",13070,63267],["20251222",13090,55499],["20251223",12990,51348],["20251224",13070,50845],["20251226",13020,50724],["20251229",12950,65942],["20251230",12940,46624],["20260102",12980,56106],["20260105",13050,65286],["20260106",13120,45940],["20260107",12850,104883],["20260108",12650,79057],["20260109",13100,185333],["20260112",13240,85488],["20260113",13550,127981],["20260114",13770,132811],["20260115",13290,125374],["20260116",13130,74499],["20260119",12990,77641],["20260120",13060,58923],["20260121",12830,88104],["20260122",12900,75360],["20260123",13070,92620],["20260126",13080,64541],["20260127",13030,43883],["20260128",13170,69898],["20260129",13220,95274],["20260130",13100,72010],["20260202",12770,109942],["20260203",12690,196163],["20260204",12970,121319],["20260205",12970,79758],["20260206",12790,84068],["20260209",13000,47511],["20260210",13250,95451],["20260211",13230,43266],["20260212",13380,92871],["20260213",13180,54774],["20260219",13400,81795],["20260220",13430,95340],["20260223",13620,115605],["20260224",13580,81101],["20260225",13400,64353],["20260226",13090,88919],["20260227",12980,61760],["20260303",12600,95642],["20260304",11500,158253],["20260305",12100,70263],["20260306",12030,35036],["20260309",11590,50892],["20260310",11950,33317],["20260311",12110,37868],["20260312",12060,27365],["20260313",12010,17897],["20260316",11840,43759],["20260317",12040,19601],["20260318",11970,42083],["20260319",11730,60231],["20260320",11950,47850],["20260323",11470,62505],["20260324",12490,162607],["20260325",12330,40202],["20260326",12120,90028],["20260327",12110,76224],["20260330",11840,115201],["20260331",11600,26978],["20260401",12120,32226],["20260402",11800,46674],["20260403",12020,43923],["20260406",11860,19920],["20260407",11900,22161],["20260408",12010,24876],["20260409",12210,52713],["20260410",12300,26158],["20260413",12120,23282],["20260414",12460,65465],["20260415",12600,94287],["20260416",12530,29983],["20260417",12430,25131],["20260420",12400,18662],["20260421",12330,49888],["20260422",12230,39866],["20260423",12130,58442],["20260424",12090,47731],["20260427",12170,25371],["20260428",12080,54367],["20260429",12270,54915],["20260430",12300,116905],["20260504",12060,78006],["20260506",11430,186870],["20260507",11300,74406],["20260508",11250,75459],["20260511",11040,34687],["20260512",10900,83898],["20260513",10930,31145],["20260514",11230,46946],["20260515",11020,73765],["20260518",11140,81314],["20260519",11100,42138],["20260520",10740,53885],["20260521",10870,35410],["20260522",10900,56862],["20260526",10700,67548],["20260527",10350,109427],["20260528",10360,68559],["20260529",10140,109617],["20260601",10020,105675],["20260602",10100,55267],["20260604",9910,116150],["20260605",9630,89516],["20260608",9060,116903],["20260609",9540,84413],["20260610",9460,54408],["20260611",9830,42115],["20260612",10060,59709],["20260615",10050,28457],["20260616",10090,25382],["20260617",9980,35856],["20260618",9800,44955],["20260619",9610,67681],["20260622",9480,28748],["20260623",9140,39578],["20260624",9300,28764],["20260625",9210,29902],["20260626",9010,46120],["20260629",9420,25506],["20260630",9120,18842],["20260701",9250,14808],["20260702",9230,32643],["20260703",9310,27349],["20260706",9420,11406],["20260707",9380,32699],["20260708",9230,47700],["20260709",9070,26534],["20260710",9170,21116],["20260713",9030,36950],["20260714",9030,46912],["20260715",8910,37240],["20260716",8880,39428],["20260720",8780,38590],["20260721",8770,15438],["20260722",8700,40476],["20260723",8990,34462],["20260724",8890,28569],["20260727",8990,17678],["20260728",8780,36410],["20260729",8710,86389],["20260730",8610,52387]],"detail_json":"https://aikstockdata.com/data/public/s/017810.json","page_url":"https://aikstockdata.com/s/017810.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."}}