{"schema_version":"1.0","@type":"Dataset","code":"338220","name_ko":"뷰노","name":"뷰노(338220) 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",18700,53319],["20250723",18690,39042],["20250724",18470,32104],["20250725",18470,21735],["20250728",18060,53778],["20250729",18290,40854],["20250730",18240,22656],["20250731",18580,47123],["20250801",17710,64709],["20250804",19180,116283],["20250805",19550,141626],["20250806",19220,43979],["20250807",19540,43894],["20250808",19250,43901],["20250811",19250,28405],["20250812",19370,52633],["20250813",19500,91708],["20250814",20050,225130],["20250818",19610,80139],["20250819",19390,55275],["20250820",19220,47883],["20250821",18870,39447],["20250822",20850,197203],["20250825",21100,89415],["20250826",21300,85249],["20250828",19590,65715],["20250829",20050,71655],["20250901",19900,41037],["20250902",22600,531686],["20250903",22100,170397],["20250904",22250,140449],["20250905",23250,297846],["20250908",22400,168173],["20250909",22500,84616],["20250910",22750,90897],["20250911",23150,176832],["20250912",22950,112784],["20250915",23100,87321],["20250916",23300,120886],["20250917",22950,60085],["20250918",22850,106897],["20250919",22700,66955],["20250922",23900,274677],["20250923",24300,309894],["20250924",24200,125014],["20250925",23600,125302],["20250926",22300,167423],["20250929",22900,68496],["20250930",23400,48688],["20251001",25750,361729],["20251002",25100,143477],["20251010",25050,157723],["20251013",25050,134385],["20251014",24050,140570],["20251015",24550,68866],["20251016",24800,69304],["20251017",23600,127945],["20251020",23900,59305],["20251021",23350,127631],["20251023",23550,75317],["20251024",23000,81729],["20251027",22900,102329],["20251028",23100,96463],["20251029",22950,66179],["20251030",22350,109710],["20251031",24100,159245],["20251103",25900,258034],["20251104",25450,183637],["20251105",24350,173480],["20251106",24950,165828],["20251107",24350,166633],["20251110",23850,62582],["20251111",23500,96113],["20251112",25300,250761],["20251113",24250,395603],["20251114",23250,140419],["20251117",24200,119779],["20251118",23050,89397],["20251119",22400,83488],["20251120",22800,36241],["20251121",21800,64508],["20251124",22200,51069],["20251125",23100,192020],["20251126",23250,84644],["20251128",27050,877669],["20251201",27600,335763],["20251202",26650,210583],["20251203",27500,231897],["20251204",26650,157404],["20251205",26000,141844],["20251208",24650,205515],["20251209",24300,121228],["20251210",24450,131901],["20251211",24600,112637],["20251212",24650,181289],["20251215",23950,116146],["20251216",22900,167976],["20251217",22200,145306],["20251218",22050,75263],["20251219",23250,117894],["20251222",24950,272157],["20251223",23550,134758],["20251224",23000,77890],["20251226",22350,121808],["20251229",22400,78631],["20251230",22350,66668],["20260102",23550,129059],["20260105",22650,163387],["20260106",22650,89485],["20260107",21800,170405],["20260108",23200,212086],["20260109",22150,163814],["20260112",21850,131669],["20260113",20500,425596],["20260114",19920,241328],["20260115",20250,152089],["20260116",20300,90689],["20260119",19990,127890],["20260120",20350,162298],["20260121",19790,137152],["20260122",20050,174213],["20260123",20850,138313],["20260126",21800,208610],["20260127",22000,161605],["20260128",22150,202266],["20260129",22400,188368],["20260130",21500,235542],["20260202",20150,188996],["20260203",20500,151718],["20260204",20450,100669],["20260205",20050,121111],["20260206",19160,163057],["20260209",19910,64490],["20260210",20000,75372],["20260211",19780,93310],["20260212",19550,89874],["20260213",19890,70055],["20260219",20300,113322],["20260220",20350,97550],["20260223",20200,116400],["20260224",19950,114021],["20260225",19540,139366],["20260226",19210,113678],["20260227",19050,99197],["20260303",17900,160311],["20260304",15220,224299],["20260305",17300,108404],["20260306",17150,74037],["20260309",16040,90378],["20260310",16760,49966],["20260311",16950,53782],["20260312",17250,44310],["20260313",18100,122354],["20260316",17310,84100],["20260317",17290,42001],["20260318",17660,43340],["20260319",16960,47467],["20260320",16990,29528],["20260323",16290,37612],["20260324",16800,46248],["20260325",17270,39645],["20260326",16880,30413],["20260327",16820,39734],["20260330",16020,38281],["20260331",15430,84233],["20260401",16550,35012],["20260402",15610,42785],["20260403",15480,43946],["20260406",15370,33845],["20260407",14800,50787],["20260408",15730,70430],["20260409",15860,33957],["20260410",16590,54859],["20260413",17220,71337],["20260414",18190,125644],["20260415",18670,115031],["20260416",18390,85918],["20260417",18450,30426],["20260420",18700,61681],["20260421",18450,75395],["20260422",19000,101833],["20260423",19430,137926],["20260424",19230,93358],["20260427",19260,84331],["20260428",19650,81094],["20260429",19590,51409],["20260430",18960,60022],["20260504",17250,204697],["20260506",13770,650930],["20260507",13180,195295],["20260508",12730,147598],["20260511",11990,204381],["20260512",11860,153064],["20260513",11670,107260],["20260514",12040,88399],["20260515",11410,122900],["20260518",10710,133758],["20260519",10460,70589],["20260520",9960,80243],["20260521",9920,92008],["20260522",10770,181970],["20260526",10090,142865],["20260527",9720,104399],["20260528",9550,102461],["20260529",8970,112245],["20260601",8550,87936],["20260602",8420,106162],["20260604",8410,47277],["20260605",8350,41480],["20260608",7630,58221],["20260609",7780,40667],["20260610",7800,39275],["20260611",7830,36791],["20260612",9300,513625],["20260615",8750,119326],["20260616",8770,67069],["20260617",8890,47625],["20260618",9060,168736],["20260619",8450,85836],["20260622",8000,42010],["20260623",7580,50888],["20260624",7350,37764],["20260625",7190,34170],["20260626",6940,37529],["20260629",7740,47507],["20260630",7670,33572],["20260701",7900,35067],["20260702",7670,24688],["20260703",7810,21237],["20260706",7880,34403],["20260707",7880,29577],["20260708",7680,34828],["20260709",7770,53820],["20260710",7920,28721],["20260713",7580,39982],["20260714",7050,23809],["20260715",7410,21337],["20260716",7380,13752],["20260720",7170,29522],["20260721",7350,11608],["20260722",7380,29985],["20260723",7700,31196],["20260724",7580,31865],["20260727",7790,33657],["20260728",7210,40012],["20260729",6810,47626],["20260730",6610,25877]],"detail_json":"https://aikstockdata.com/data/public/s/338220.json","page_url":"https://aikstockdata.com/s/338220.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."}}