{"schema_version":"1.0","@type":"Dataset","code":"023900","name_ko":"풍국주정","name":"풍국주정(023900) 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",9490,10962],["20250723",9450,10123],["20250724",9470,13125],["20250725",9430,5979],["20250728",9370,7883],["20250729",9370,14063],["20250730",9400,10363],["20250731",9400,5035],["20250801",9360,19446],["20250804",9300,4996],["20250805",9380,9900],["20250806",9350,13486],["20250807",9380,7066],["20250808",9400,7375],["20250811",9330,17548],["20250812",9250,17526],["20250813",9450,14550],["20250814",9450,15683],["20250818",9400,9058],["20250819",9400,6913],["20250820",9360,12757],["20250821",9390,7244],["20250822",9360,8060],["20250825",9350,6685],["20250826",9290,7302],["20250827",9380,22981],["20250828",9420,10540],["20250829",9470,22765],["20250901",9390,17775],["20250902",9400,2596],["20250903",9300,9792],["20250904",9310,1728],["20250905",9370,5475],["20250908",9300,5026],["20250909",9310,10791],["20250910",9400,12852],["20250911",9330,14967],["20250912",9490,17152],["20250915",9430,15479],["20250916",9360,10939],["20250917",9330,7022],["20250918",9390,9187],["20250919",9400,4214],["20250922",9400,12440],["20250923",9380,15858],["20250924",9210,27186],["20250925",9120,11438],["20250926",9120,12010],["20250929",9150,3192],["20250930",9060,10388],["20251001",9170,11545],["20251002",9200,9078],["20251010",9170,10465],["20251013",9060,6254],["20251014",8990,15450],["20251015",9090,9566],["20251016",9080,11772],["20251017",9010,15783],["20251020",9010,7681],["20251021",8970,14188],["20251022",9050,16923],["20251023",9130,27581],["20251024",9160,22492],["20251027",9270,29955],["20251028",9240,13301],["20251029",9200,11326],["20251030",9270,55141],["20251031",9350,12995],["20251103",9300,21226],["20251104",9280,19967],["20251105",9100,26072],["20251106",9090,9924],["20251107",9090,7656],["20251110",9150,7819],["20251111",9080,14275],["20251112",9260,18199],["20251113",9300,10803],["20251114",9330,11017],["20251117",9350,9063],["20251118",9330,10033],["20251119",9330,12834],["20251120",9290,6607],["20251121",9260,8656],["20251124",9260,10519],["20251125",9240,3459],["20251126",9240,5302],["20251127",9270,6530],["20251128",9320,14199],["20251201",9320,10401],["20251202",9290,9444],["20251203",9280,4937],["20251204",9280,5140],["20251205",9270,9293],["20251208",9270,17248],["20251209",9340,29176],["20251210",9370,12842],["20251211",9420,29639],["20251212",9420,10445],["20251215",9430,10302],["20251216",9390,6054],["20251217",9390,4830],["20251218",9380,1705],["20251219",9380,5301],["20251222",9320,12105],["20251223",9270,5386],["20251224",9280,3670],["20251226",9340,8973],["20251229",9220,6544],["20251230",9230,8398],["20260102",9150,6069],["20260105",9070,18131],["20260106",9150,7809],["20260107",9170,21196],["20260108",9140,8085],["20260109",9050,6556],["20260112",8990,14530],["20260113",9100,8920],["20260114",9080,9170],["20260115",9000,11283],["20260116",8960,9242],["20260119",8870,21814],["20260120",8910,9606],["20260121",8900,11605],["20260122",8940,11658],["20260123",9000,20648],["20260126",9050,16968],["20260127",9100,10906],["20260128",9070,19679],["20260129",9090,19775],["20260130",9030,17845],["20260202",8990,13191],["20260203",8980,11009],["20260204",9020,13110],["20260205",9090,13300],["20260206",9070,11110],["20260209",9080,17080],["20260210",9110,12317],["20260211",9110,12368],["20260212",9130,19585],["20260213",9170,13533],["20260219",9320,32674],["20260220",9480,146985],["20260223",9390,26507],["20260224",9460,34736],["20260225",9380,28792],["20260226",9270,36141],["20260227",9230,29490],["20260303",9270,44674],["20260304",8750,37495],["20260305",9260,59547],["20260306",9570,1508205],["20260309",9750,2613121],["20260310",9630,309014],["20260311",10280,723963],["20260312",10350,394110],["20260313",10430,345291],["20260316",9950,299959],["20260317",9960,83450],["20260318",9710,121932],["20260319",9790,131637],["20260320",9790,82136],["20260323",9770,472596],["20260324",9540,176945],["20260325",9830,66856],["20260326",9660,137185],["20260327",9610,79663],["20260330",10340,3084024],["20260331",9810,374511],["20260401",9800,139084],["20260402",9850,264923],["20260403",10360,2360862],["20260406",10610,1111039],["20260407",11140,6426186],["20260408",10170,709587],["20260409",10230,458145],["20260410",10410,182586],["20260413",10490,283843],["20260414",10530,137875],["20260415",10220,138024],["20260416",10430,105438],["20260417",10450,56735],["20260420",10420,63429],["20260421",10290,49612],["20260422",10270,57334],["20260423",10060,81380],["20260424",10210,31959],["20260427",10380,70970],["20260428",10270,41364],["20260429",10440,51041],["20260430",10710,566424],["20260504",10610,129494],["20260506",10330,97038],["20260507",10400,80236],["20260508",10440,40871],["20260511",9930,118584],["20260512",9630,93998],["20260513",9550,62291],["20260514",9560,37453],["20260515",9400,84318],["20260518",9150,51743],["20260519",9120,38840],["20260520",8800,40093],["20260521",8810,59841],["20260522",8980,42320],["20260526",8910,40710],["20260527",8630,50136],["20260528",8500,33105],["20260529",8230,40691],["20260601",8050,53472],["20260602",7970,31109],["20260604",7910,19687],["20260605",7760,36708],["20260608",7400,34626],["20260609",7600,39372],["20260610",7570,14090],["20260611",7530,32945],["20260612",7760,31895],["20260615",7760,29992],["20260616",7700,24387],["20260617",7750,18520],["20260618",7510,29371],["20260619",7230,44242],["20260622",7100,37760],["20260623",6800,34915],["20260624",6980,40113],["20260625",6770,32083],["20260626",6500,40957],["20260629",6950,28480],["20260630",6820,18986],["20260701",6950,13801],["20260702",6860,15123],["20260703",6930,15011],["20260706",6950,9522],["20260707",6850,23111],["20260708",6990,33325],["20260709",7050,19283],["20260710",7330,27845],["20260713",7430,103573],["20260714",7230,49286],["20260715",7380,9061],["20260716",7390,8268],["20260720",7300,8644],["20260721",7160,7110],["20260722",7060,18267],["20260723",7320,20041],["20260724",7130,20958],["20260727",7170,15004],["20260728",6990,10954],["20260729",6850,26263],["20260730",6900,15835]],"detail_json":"https://aikstockdata.com/data/public/s/023900.json","page_url":"https://aikstockdata.com/s/023900.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."}}