{"schema_version":"1.0","@type":"Dataset","code":"290720","name_ko":"푸드나무","name":"푸드나무(290720) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2165,18349],["20250723",2165,16065],["20250724",2225,23835],["20250725",2310,39289],["20250728",2295,31902],["20250729",2275,12492],["20250730",2330,19705],["20250731",2320,20626],["20250801",2235,320460],["20250804",2290,20801],["20250805",2290,11582],["20250806",2280,30248],["20250807",2255,3846],["20250808",2250,18182],["20250811",2245,31910],["20250812",2180,12041],["20250813",2175,8795],["20250814",2175,7180],["20250818",2150,12899],["20250819",2095,21612],["20250820",2085,17373],["20250821",2065,6716],["20250822",2040,4388],["20250825",2025,33855],["20250826",2050,5890],["20250828",2090,217350],["20250829",2130,15086],["20250901",2100,18104],["20250902",2140,7980],["20250903",2095,17313],["20250904",2095,22379],["20250905",2080,6156],["20250908",2080,17890],["20250909",2045,24129],["20250910",2030,10893],["20250911",2075,5118],["20250912",2020,19348],["20250915",2030,13529],["20250916",2040,78455],["20250917",2010,20593],["20250918",2010,8192],["20250919",2005,5802],["20250922",2000,16039],["20250923",2005,16150],["20250924",2125,70441],["20250925",2070,16753],["20250926",2035,23687],["20250929",2015,5155],["20250930",2020,21451],["20251001",2100,11234],["20251002",2020,14739],["20251010",2010,42140],["20251013",1993,6910],["20251014",2000,48182],["20251015",2030,17453],["20251016",2030,22177],["20251017",2115,30329],["20251020",2100,24004],["20251021",2110,18608],["20251023",2110,13400],["20251024",2155,34185],["20251027",2080,4393],["20251028",2045,12474],["20251029",2055,6988],["20251030",2055,12656],["20251031",2030,11467],["20251103",2045,30188],["20251104",2030,21429],["20251105",2025,9073],["20251106",2060,3438],["20251107",2025,16496],["20251110",2025,7138],["20251111",2195,250816],["20251112",2210,161146],["20251113",2140,15394],["20251114",2185,24918],["20251117",2135,19223],["20251118",2095,16103],["20251119",2090,25193],["20251120",2160,22155],["20251121",2160,3285],["20251124",2100,17880],["20251125",2010,37846],["20251126",2025,4386],["20251128",1990,32249],["20251201",1998,9406],["20251202",2000,5753],["20251203",2000,9171],["20251204",2000,1561],["20251205",2010,3994],["20251208",2010,17494],["20251209",2005,6845],["20251210",2000,3832],["20251211",1996,5042],["20251212",1995,14021],["20251215",1995,10376],["20251216",1950,5905],["20251217",1940,69061],["20251218",1923,5830],["20251219",1916,16756],["20251222",2100,164434],["20251223",2085,159660],["20251224",2030,24791],["20251226",2010,34332],["20251229",2000,11274],["20251230",1994,10535],["20260102",1996,20979],["20260105",2000,18585],["20260106",1992,15224],["20260107",1999,12503],["20260108",1950,11540],["20260109",1961,7902],["20260112",1969,7087],["20260113",1955,13308],["20260114",1959,273230],["20260115",1965,26431],["20260116",1966,9236],["20260119",1958,14884],["20260120",1965,19046],["20260121",1923,13158],["20260122",1960,11341],["20260123",1945,36238],["20260126",1941,11864],["20260127",1943,24708],["20260128",1972,27271],["20260129",1991,35052],["20260130",1985,43303],["20260202",1982,72948],["20260203",2065,55694],["20260204",2150,85081],["20260205",2165,255621],["20260206",2180,57002],["20260209",2350,116123],["20260210",2370,57025],["20260211",2370,71199],["20260212",2340,44499],["20260213",2375,38622],["20260219",2280,33072],["20260220",2260,28154],["20260223",2220,24944],["20260224",2365,42373],["20260225",2325,63008],["20260226",2275,13846],["20260227",2285,57369],["20260303",2115,41859],["20260304",2055,35757],["20260305",2200,32053],["20260306",2300,32949],["20260309",2240,39004],["20260310",2285,44084],["20260311",2290,24721],["20260312",2335,76998],["20260313",2500,114969],["20260316",2715,110692],["20260317",2880,100481],["20260318",2610,92823],["20260319",2750,62940],["20260320",2980,857672],["20260323",3270,234416],["20260324",3260,230684],["20260325",3110,122865],["20260326",3200,177991],["20260327",3045,58957],["20260330",3040,40570],["20260331",3025,23199],["20260401",3150,63936],["20260402",3020,32728],["20260403",3135,22186],["20260406",3195,48818],["20260407",3350,144794],["20260408",3355,44953],["20260409",3380,45244],["20260410",3630,172962],["20260413",3600,98261],["20260414",3750,86001],["20260415",3785,89989],["20260416",3950,129976],["20260417",3770,115001],["20260420",3790,105820],["20260421",3840,59076],["20260422",3750,73285],["20260423",3670,21218],["20260424",3560,35526],["20260427",3550,77981],["20260428",3410,69243],["20260429",3500,48027],["20260430",3440,27559],["20260504",3315,36959],["20260506",3100,146712],["20260507",2985,475157],["20260508",3380,204173],["20260511",3230,48167],["20260512",3270,32137],["20260513",3265,19872],["20260514",3125,26446],["20260515",3015,20577],["20260518",3075,54882],["20260519",3125,24892],["20260520",3120,108344],["20260521",3240,71795],["20260522",3260,58758],["20260526",3190,125595],["20260527",3195,45881],["20260528",3030,44441],["20260529",3025,59297],["20260601",2800,104215],["20260602",2670,72596],["20260604",2540,54789],["20260605",2545,103952],["20260608",2390,79839],["20260609",2780,79827],["20260610",2705,50556],["20260611",3215,515986],["20260612",3400,281582],["20260615",3400,62113],["20260616",3240,89140],["20260617",3070,52393],["20260618",3100,88036],["20260619",3000,36625],["20260622",2480,480361],["20260623",2230,97501],["20260624",2405,97776],["20260625",2250,63116],["20260626",2190,72308],["20260629",2290,66830],["20260630",2310,62959],["20260701",2460,219697],["20260702",2700,100950],["20260703",2985,171763],["20260706",3010,107043],["20260707",3100,113526],["20260708",3105,109699],["20260709",3135,187389],["20260710",3170,130958],["20260713",3195,193852],["20260714",3110,51616],["20260715",3110,72925],["20260716",3070,21005],["20260720",3055,248592],["20260721",3015,192497],["20260722",3070,15788],["20260723",3175,38538],["20260724",3245,79444],["20260727",3110,76626],["20260728",3020,62026],["20260729",3020,65584],["20260730",2840,7119]],"detail_json":"https://aikstockdata.com/data/public/s/290720.json","page_url":"https://aikstockdata.com/s/290720.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."}}