{"schema_version":"1.0","@type":"Dataset","code":"019170","name_ko":"신풍제약","name":"신풍제약(019170) 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",13000,191037],["20250723",13010,198223],["20250724",12830,153825],["20250725",12700,80085],["20250728",12400,205985],["20250729",12360,183043],["20250730",12200,151624],["20250731",12250,111878],["20250801",11940,232722],["20250804",11760,117322],["20250805",11990,126963],["20250806",12210,81951],["20250807",12130,80998],["20250808",13830,3079619],["20250811",12800,558601],["20250812",13180,1266250],["20250813",13670,933240],["20250814",13700,282561],["20250818",13280,272146],["20250819",13040,178093],["20250820",12720,108252],["20250821",12930,105070],["20250822",12740,133191],["20250825",12850,102142],["20250826",12980,127089],["20250827",12610,115137],["20250828",12650,61539],["20250829",12310,119838],["20250901",12150,155421],["20250902",12240,141604],["20250903",12540,439601],["20250904",12700,189112],["20250905",12520,163308],["20250908",12620,119518],["20250909",12680,154430],["20250910",12830,142896],["20250911",12700,150676],["20250912",12960,224787],["20250915",13010,200324],["20250916",12980,166947],["20250917",13100,292733],["20250918",13160,1538244],["20250919",14260,4812914],["20250922",13800,547823],["20250923",13580,453181],["20250924",13400,383782],["20250925",13270,205763],["20250926",13110,205647],["20250929",13050,235960],["20250930",13340,467322],["20251001",13040,296690],["20251002",13280,189889],["20251010",12660,416793],["20251013",12700,192361],["20251014",12860,276140],["20251015",13000,166921],["20251016",13130,425610],["20251017",12810,261525],["20251020",12980,192040],["20251021",13220,271025],["20251022",13170,156821],["20251023",12920,179594],["20251024",13700,2334476],["20251027",14880,2464561],["20251028",15690,1852225],["20251029",14010,1598354],["20251030",13530,747992],["20251031",13550,327835],["20251103",13330,438916],["20251104",14600,2841121],["20251105",14160,982034],["20251106",14280,633036],["20251107",13930,487565],["20251110",14270,417809],["20251111",14120,386365],["20251112",14470,520449],["20251113",14520,417995],["20251114",14640,1423792],["20251117",14590,370676],["20251118",13980,400144],["20251119",13530,445122],["20251120",14260,332392],["20251121",13830,365132],["20251124",13610,399318],["20251125",14200,400492],["20251126",14760,733986],["20251127",14360,492839],["20251128",14520,277968],["20251201",14730,465606],["20251202",14800,248828],["20251203",15050,359433],["20251204",14620,294759],["20251205",14770,249765],["20251208",14770,536778],["20251209",14500,283545],["20251210",14750,319168],["20251211",15340,1284771],["20251212",14420,1151663],["20251215",14180,417882],["20251216",14440,673979],["20251217",14200,344133],["20251218",14320,286603],["20251219",14400,317385],["20251222",14590,279407],["20251223",14320,277325],["20251224",14280,182248],["20251226",13950,236489],["20251229",14080,227905],["20251230",14040,160690],["20260102",13940,209131],["20260105",13810,171061],["20260106",13700,191164],["20260107",13570,177242],["20260108",13200,180180],["20260109",13080,130888],["20260112",13080,114302],["20260113",13090,164298],["20260114",12990,102443],["20260115",12900,156968],["20260116",12740,175302],["20260119",12600,190701],["20260120",12780,156227],["20260121",12170,231527],["20260122",12310,169511],["20260123",12710,204617],["20260126",12950,249318],["20260127",12990,140677],["20260128",13240,316218],["20260129",13310,209350],["20260130",13010,188528],["20260202",12590,171129],["20260203",12890,119728],["20260204",12910,141320],["20260205",12970,189712],["20260206",12620,212293],["20260209",12650,151849],["20260210",12940,170364],["20260211",12700,107232],["20260212",12800,128340],["20260213",12580,123144],["20260219",12730,161349],["20260220",12500,160341],["20260223",12600,199107],["20260224",12600,156477],["20260225",12430,185554],["20260226",12130,237683],["20260227",12230,401721],["20260303",11300,251464],["20260304",10150,319334],["20260305",11100,185608],["20260306",11030,87149],["20260309",10500,119218],["20260310",10930,87160],["20260311",10960,85423],["20260312",10980,47136],["20260313",11000,54003],["20260316",10770,54535],["20260317",10980,59978],["20260318",11010,52170],["20260319",10750,66386],["20260320",11000,56949],["20260323",10620,81730],["20260324",10930,88388],["20260325",10990,84315],["20260326",10800,93605],["20260327",11030,68312],["20260330",10750,49561],["20260331",10350,105000],["20260401",10900,75827],["20260402",10260,102861],["20260403",10320,41742],["20260406",10100,51984],["20260407",10250,60167],["20260408",10470,86454],["20260409",10350,38807],["20260410",10540,55251],["20260413",11100,544527],["20260414",10920,275310],["20260415",10910,121766],["20260416",11140,130871],["20260417",14090,5739779],["20260420",12720,2433884],["20260421",11880,945588],["20260422",11560,540838],["20260423",11370,274355],["20260424",11570,203298],["20260427",12050,338337],["20260428",11780,198564],["20260429",11910,140207],["20260430",11690,125452],["20260504",11440,199615],["20260506",11140,202449],["20260507",11030,157744],["20260508",11510,596456],["20260511",11120,269916],["20260512",11130,1104770],["20260513",11480,1058133],["20260514",11350,315495],["20260515",10890,309356],["20260518",11040,266163],["20260519",10760,276186],["20260520",10540,355767],["20260521",10600,235998],["20260522",10960,272246],["20260526",10870,238499],["20260527",10510,221417],["20260528",10320,212681],["20260529",10060,154460],["20260601",9750,188451],["20260602",9160,223010],["20260604",9400,83213],["20260605",9130,90322],["20260608",8450,131875],["20260609",8730,84695],["20260610",8740,122131],["20260611",9010,74112],["20260612",9070,112687],["20260615",9230,76002],["20260616",9190,77224],["20260617",9360,106994],["20260618",8930,90223],["20260619",8690,90133],["20260622",8390,62516],["20260623",8010,113280],["20260624",8280,81345],["20260625",8200,63777],["20260626",8000,99804],["20260629",8640,92054],["20260630",8420,47921],["20260701",8460,46376],["20260702",8110,77929],["20260703",8140,61262],["20260706",8170,46811],["20260707",8190,72486],["20260708",7950,73724],["20260709",7870,82132],["20260710",8100,72557],["20260713",7890,71505],["20260714",7940,92977],["20260715",8120,60785],["20260716",8040,56085],["20260720",7720,83441],["20260721",7690,57742],["20260722",7610,56663],["20260723",7900,89643],["20260724",7870,68349],["20260727",7830,73921],["20260728",7630,61801],["20260729",7270,106399],["20260730",7210,109093]],"detail_json":"https://aikstockdata.com/data/public/s/019170.json","page_url":"https://aikstockdata.com/s/019170.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."}}