{"schema_version":"1.0","@type":"Dataset","code":"103140","name_ko":"풍산","name":"풍산(103140) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",154900,340682],["20250723",162400,423224],["20250724",158000,354102],["20250725",158900,231168],["20250728",162000,336247],["20250729",164800,314436],["20250730",159700,374005],["20250731",160800,456782],["20250801",135500,1523020],["20250804",135500,419216],["20250805",134400,416666],["20250806",131000,534730],["20250807",127000,562122],["20250808",122000,451566],["20250811",120400,193925],["20250812",118800,194917],["20250813",121100,191840],["20250814",122600,296409],["20250818",121300,141056],["20250819",114800,272494],["20250820",114700,328275],["20250821",116200,190726],["20250822",119200,251654],["20250825",121500,152633],["20250826",120500,121917],["20250828",119200,121588],["20250829",118800,75748],["20250901",117900,140007],["20250902",120600,161488],["20250903",121000,444517],["20250904",119000,127999],["20250905",118200,110197],["20250908",120500,107942],["20250909",120700,149355],["20250910",121600,199217],["20250911",120700,302826],["20250912",126500,1022512],["20250915",130500,592782],["20250916",137800,878264],["20250917",132100,353685],["20250918",128400,322140],["20250919",128000,207907],["20250922",125400,258885],["20250923",123200,170272],["20250924",124900,199063],["20250925",128900,465664],["20250926",123200,241230],["20250929",121600,288166],["20250930",124700,200675],["20251001",132300,385531],["20251002",130400,367679],["20251010",125000,295000],["20251013",122300,180681],["20251014",127200,650600],["20251015",132200,329219],["20251016",122300,843373],["20251017",117000,411851],["20251020",120000,212231],["20251021",119100,191053],["20251022",119800,241404],["20251023",119000,209142],["20251024",119800,228574],["20251027",120000,259285],["20251028",118700,200445],["20251029",119200,202685],["20251030",119800,272205],["20251031",110000,694726],["20251103",116400,569667],["20251104",111000,435692],["20251105",103800,610674],["20251106",102400,279559],["20251107",99000,300076],["20251110",102300,192580],["20251111",102200,96863],["20251112",104400,144839],["20251113",104400,123469],["20251114",103000,135103],["20251117",103100,93723],["20251118",98400,142625],["20251119",99000,110789],["20251120",99600,80660],["20251121",94500,199815],["20251124",93900,198665],["20251125",94300,80337],["20251126",97400,122330],["20251127",99700,119495],["20251128",99200,69928],["20251201",97300,78589],["20251202",99500,76894],["20251203",100500,84310],["20251204",102000,105254],["20251205",102700,77677],["20251208",103400,108363],["20251209",104500,142114],["20251210",103300,96614],["20251211",101300,115129],["20251212",103300,196995],["20251215",101800,73658],["20251216",100400,78806],["20251217",101900,76432],["20251218",100200,66356],["20251219",101800,85920],["20251222",106300,354551],["20251223",105200,82698],["20251224",105100,97898],["20251226",105800,160130],["20251229",111800,480388],["20251230",106500,273087],["20260102",106700,161758],["20260105",109100,192246],["20260106",118500,671304],["20260107",113100,415780],["20260108",114000,352147],["20260109",120900,860830],["20260112",124000,696440],["20260113",126600,419492],["20260114",126900,370850],["20260115",131100,521962],["20260116",123400,610249],["20260119",123400,400451],["20260120",124700,417340],["20260121",122100,260212],["20260122",119100,248387],["20260123",120800,165704],["20260126",124800,365052],["20260127",123400,208827],["20260128",124600,261713],["20260129",129500,592726],["20260130",131200,916574],["20260202",117100,592116],["20260203",123600,259910],["20260204",120900,472116],["20260205",111600,626767],["20260206",107400,296726],["20260209",111400,194567],["20260210",111600,163025],["20260211",111600,133565],["20260212",113000,225454],["20260213",109900,193405],["20260219",111000,212916],["20260220",115300,384776],["20260223",113300,296466],["20260224",115600,181843],["20260225",116100,238925],["20260226",114700,188067],["20260227",115800,252618],["20260303",130600,2085493],["20260304",112100,2482464],["20260305",118400,1321622],["20260306",121200,931961],["20260309",114100,627957],["20260310",109300,502698],["20260311",106100,494582],["20260312",104600,338857],["20260313",102500,353623],["20260316",99200,325763],["20260317",102500,269886],["20260318",102400,268048],["20260319",99900,226398],["20260320",98800,210875],["20260323",91400,271589],["20260324",93500,253355],["20260325",98200,252413],["20260326",93500,214658],["20260327",91700,130794],["20260330",89700,129805],["20260331",86700,156529],["20260401",93500,258993],["20260402",92700,305461],["20260403",96800,334861],["20260406",109300,2302095],["20260407",102100,1516762],["20260408",103700,478387],["20260409",102800,301999],["20260410",99500,354142],["20260413",99500,194808],["20260414",100700,205388],["20260415",100600,211086],["20260416",102100,191882],["20260417",101900,149952],["20260420",100800,128412],["20260421",99900,145874],["20260422",101400,187707],["20260423",99700,212140],["20260424",100500,134857],["20260427",100600,122498],["20260428",101800,177441],["20260429",102000,176229],["20260430",99200,281800],["20260504",100300,357179],["20260506",99300,251937],["20260507",96500,246498],["20260508",95000,141007],["20260511",93200,194957],["20260512",92100,200296],["20260513",90800,143274],["20260514",92800,146221],["20260515",87700,273772],["20260518",86000,152882],["20260519",86700,172109],["20260520",84500,143361],["20260521",85500,113774],["20260522",88000,94542],["20260526",87900,130340],["20260527",83800,148262],["20260528",82500,143919],["20260529",80200,190488],["20260601",77500,250413],["20260602",74600,218307],["20260604",74000,121009],["20260605",72300,102318],["20260608",67800,166285],["20260609",69100,164597],["20260610",70100,134950],["20260611",69900,198804],["20260612",73900,315719],["20260615",75500,132979],["20260616",78100,253375],["20260617",76100,101535],["20260618",73000,85237],["20260619",71000,113386],["20260622",69000,85827],["20260623",65900,119671],["20260624",68600,136817],["20260625",66100,93622],["20260626",63200,143208],["20260629",67800,120287],["20260630",64400,87856],["20260701",66100,110669],["20260702",65600,98623],["20260703",66800,80282],["20260706",68800,121660],["20260707",65900,96556],["20260708",62500,98139],["20260709",61500,114142],["20260710",65100,147790],["20260713",62800,111405],["20260714",60700,101883],["20260715",62400,71098],["20260716",62100,61483],["20260720",60000,77416],["20260721",59800,92320],["20260722",61400,75425],["20260723",65200,84190],["20260724",68300,241990],["20260727",64000,123064],["20260728",60100,119380],["20260729",57700,166104],["20260730",59900,196485]],"detail_json":"https://aikstockdata.com/data/public/s/103140.json","page_url":"https://aikstockdata.com/s/103140.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."}}