{"schema_version":"1.0","@type":"Dataset","code":"163730","name_ko":"핑거","name":"핑거(163730) 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",13260,554168],["20250723",13100,271193],["20250724",12880,215557],["20250725",13090,356763],["20250728",12970,146035],["20250729",12710,136843],["20250730",12500,122031],["20250731",12830,183906],["20250801",12000,248023],["20250804",12860,375330],["20250805",13480,508993],["20250806",13210,142038],["20250807",13430,163501],["20250808",13480,147128],["20250811",13370,100208],["20250812",13170,160291],["20250813",13230,89440],["20250814",13050,108528],["20250818",12820,95271],["20250819",12810,82093],["20250820",12110,213650],["20250821",12110,100778],["20250822",12110,446540],["20250825",12570,207854],["20250826",12840,191745],["20250828",12400,68832],["20250829",12410,97795],["20250901",12490,94228],["20250902",12430,74849],["20250903",12230,61916],["20250904",12520,131748],["20250905",12310,64862],["20250908",12220,53688],["20250909",13030,311373],["20250910",13260,191488],["20250911",13020,116244],["20250912",13110,120980],["20250915",13860,419870],["20250916",13600,178195],["20250917",13360,109139],["20250918",13360,84662],["20250919",13360,330521],["20250922",12760,186322],["20250923",12420,119832],["20250924",12290,107125],["20250925",12420,103921],["20250926",11890,168885],["20250929",12210,100144],["20250930",11860,176178],["20251001",11540,81757],["20251002",11760,80747],["20251010",12140,106860],["20251013",11960,68276],["20251014",12130,92109],["20251015",12140,44412],["20251016",11840,110965],["20251017",11240,148113],["20251020",11420,55994],["20251021",11370,45965],["20251022",11490,54100],["20251023",11250,43378],["20251024",11180,53462],["20251027",11420,59845],["20251028",11510,45517],["20251029",11320,61021],["20251030",10930,94122],["20251031",11240,46788],["20251103",11240,48174],["20251104",11140,49463],["20251105",10900,78901],["20251106",11030,32783],["20251107",10680,65145],["20251110",11010,31562],["20251111",10720,33854],["20251112",12820,3400668],["20251113",12730,443311],["20251114",12330,240432],["20251117",12640,328910],["20251118",12140,141183],["20251119",12650,378783],["20251120",12980,193278],["20251121",13460,985828],["20251124",12660,987463],["20251125",11220,642044],["20251126",11530,233881],["20251127",11440,204361],["20251128",11720,189878],["20251201",11660,174359],["20251202",11650,70602],["20251203",11660,60929],["20251204",11520,78758],["20251205",11480,78670],["20251208",11790,94167],["20251209",11870,152007],["20251210",11850,161690],["20251211",11830,102672],["20251212",11900,66035],["20251215",11400,154236],["20251216",10690,176598],["20251217",10450,103038],["20251218",10270,81800],["20251219",10360,141462],["20251222",10650,104248],["20251223",10300,62576],["20251224",10200,56071],["20251226",10230,53757],["20251229",10290,62831],["20251230",10010,70846],["20260102",10240,49090],["20260105",10260,44080],["20260106",10340,58752],["20260107",10070,180357],["20260108",10000,49805],["20260109",10090,44033],["20260112",10310,63018],["20260113",10440,56749],["20260114",10440,55924],["20260115",10840,262592],["20260116",10200,299004],["20260119",9750,157678],["20260120",10170,97170],["20260121",9880,72861],["20260122",9950,52087],["20260123",12120,4014059],["20260126",12600,1568675],["20260127",13150,993295],["20260128",12290,811620],["20260129",12660,498086],["20260130",12180,359107],["20260202",11880,222297],["20260203",12420,174353],["20260204",12810,562708],["20260205",12000,254021],["20260206",11630,143987],["20260209",12140,142040],["20260210",12190,152829],["20260211",12010,90297],["20260212",12150,66833],["20260213",11940,186359],["20260219",11910,141356],["20260220",11550,213505],["20260223",11490,127052],["20260224",11160,150338],["20260225",10860,141714],["20260226",10890,158773],["20260227",10810,122591],["20260303",10180,147340],["20260304",8760,239560],["20260305",9720,148639],["20260306",9890,67362],["20260309",9450,62651],["20260310",9750,85515],["20260311",9720,209004],["20260312",9830,57114],["20260313",9720,50358],["20260316",9640,36897],["20260317",10050,130513],["20260318",10060,64281],["20260319",10150,63445],["20260320",10230,58083],["20260323",9860,57371],["20260324",9960,56419],["20260325",10270,59208],["20260326",10060,82764],["20260327",9970,71254],["20260330",9650,46073],["20260331",9260,57957],["20260401",9910,58648],["20260402",9310,80818],["20260403",9310,39167],["20260406",9670,133588],["20260407",9640,55759],["20260408",10100,55138],["20260409",10250,80931],["20260410",11170,258781],["20260413",11220,114409],["20260414",11470,128151],["20260415",12170,1686919],["20260416",12020,282224],["20260417",12170,154670],["20260420",12750,327792],["20260421",13900,821898],["20260422",18070,4250650],["20260423",18680,3708798],["20260424",19390,921584],["20260427",19570,503194],["20260428",20750,414739],["20260429",20100,146344],["20260430",18950,289081],["20260504",20250,251097],["20260506",20150,225342],["20260507",20750,206375],["20260508",21950,266218],["20260511",23050,266887],["20260512",23650,460220],["20260513",23700,142070],["20260514",23700,181556],["20260515",21900,392170],["20260518",21100,186151],["20260519",19100,264089],["20260520",19280,322773],["20260521",18900,195920],["20260522",19350,172949],["20260526",18430,240972],["20260527",17580,210523],["20260528",17080,175172],["20260529",16700,225887],["20260601",15110,278701],["20260602",14620,221333],["20260604",13700,141923],["20260605",14460,187873],["20260608",12630,176854],["20260609",13330,76898],["20260610",12970,119698],["20260611",14090,125458],["20260612",14020,97170],["20260615",14440,130266],["20260616",15000,61716],["20260617",15390,81862],["20260618",14550,94173],["20260619",14380,76360],["20260622",13660,77743],["20260623",12150,143920],["20260624",12020,86780],["20260625",11550,85056],["20260626",10610,253555],["20260629",11460,69118],["20260630",11260,46238],["20260701",11350,50837],["20260702",10200,97435],["20260703",10250,76245],["20260706",9860,65972],["20260707",9500,69628],["20260708",9090,89236],["20260709",9170,84981],["20260710",9510,35345],["20260713",8620,114286],["20260714",8430,121469],["20260715",8840,121932],["20260716",8260,31553],["20260720",7870,56471],["20260721",7780,22574],["20260722",7790,35963],["20260723",8360,197178],["20260724",8020,50573],["20260727",8240,49628],["20260728",7340,72575],["20260729",6630,165222],["20260730",6830,97775]],"detail_json":"https://aikstockdata.com/data/public/s/163730.json","page_url":"https://aikstockdata.com/s/163730.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."}}