{"schema_version":"1.0","@type":"Dataset","code":"371950","name_ko":"풍원정밀","name":"풍원정밀(371950) 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",12470,179619],["20250723",12250,45251],["20250724",11780,43407],["20250725",11610,23375],["20250728",11170,39461],["20250729",11320,7326],["20250730",11360,16820],["20250731",11450,12654],["20250801",11130,21606],["20250804",10980,21905],["20250805",11190,12881],["20250806",11110,13741],["20250807",11190,10094],["20250808",11130,13062],["20250811",11110,12793],["20250812",10880,26222],["20250813",11750,94431],["20250814",11190,39021],["20250818",11290,41173],["20250819",10710,41870],["20250820",10700,34049],["20250821",11680,141287],["20250822",11450,92016],["20250825",10930,93064],["20250826",11140,27609],["20250828",11550,87333],["20250829",11780,20410],["20250901",11580,12962],["20250902",11580,20602],["20250903",12080,50268],["20250904",12220,34017],["20250905",12260,24351],["20250908",11680,55659],["20250909",11470,20782],["20250910",11790,41093],["20250911",11590,19933],["20250912",11690,20533],["20250915",11300,31538],["20250916",11240,22442],["20250917",11250,26781],["20250918",11270,59016],["20250919",11110,26817],["20250922",11060,47675],["20250923",10990,29963],["20250924",10800,69518],["20250925",10550,34992],["20250926",10360,38758],["20250929",10330,23415],["20250930",10280,29154],["20251001",10400,32734],["20251002",10600,38194],["20251010",10310,51050],["20251013",10050,29427],["20251014",9800,99978],["20251015",10520,65304],["20251016",10680,51009],["20251017",10490,14017],["20251020",10490,11986],["20251021",10500,93965],["20251023",10540,39077],["20251024",10490,44931],["20251027",10690,61858],["20251028",10610,13547],["20251029",10440,38395],["20251030",10140,28346],["20251031",10080,22115],["20251103",10010,32121],["20251104",9990,29177],["20251105",9600,48160],["20251106",9400,25944],["20251107",9180,49791],["20251110",9390,21652],["20251111",9300,16412],["20251112",9380,51223],["20251113",9500,19778],["20251114",9500,17054],["20251117",9040,39237],["20251118",8800,41610],["20251119",8680,40010],["20251120",9290,28475],["20251121",9230,19841],["20251124",8890,25869],["20251125",8790,16927],["20251126",8890,13266],["20251128",9490,22749],["20251201",10090,65793],["20251202",10060,42295],["20251203",10100,25582],["20251204",10390,41171],["20251205",10910,216532],["20251208",10890,47229],["20251209",10330,37316],["20251210",10130,20562],["20251211",10050,15064],["20251212",9470,90647],["20251215",9470,19733],["20251216",9170,23715],["20251217",9120,21555],["20251218",9230,39996],["20251219",9330,19161],["20251222",9280,27293],["20251223",9450,81701],["20251224",9070,44393],["20251226",9020,26670],["20251229",9190,15194],["20251230",9110,26600],["20260102",10050,72076],["20260105",11320,188292],["20260106",11430,80063],["20260107",11290,53702],["20260108",11280,34514],["20260109",10830,59250],["20260112",11390,97200],["20260113",11980,150878],["20260114",12890,281839],["20260115",12130,91779],["20260116",11700,78321],["20260119",12740,105009],["20260120",12630,48780],["20260121",12150,69361],["20260122",11740,42897],["20260123",11590,33021],["20260126",11380,34250],["20260127",11110,39524],["20260128",10820,66815],["20260129",10820,43680],["20260130",10950,63517],["20260202",11710,97108],["20260203",12950,177486],["20260204",12700,103209],["20260205",10610,645878],["20260206",13740,888718],["20260209",14600,526651],["20260210",13780,153487],["20260211",13800,168844],["20260212",13900,91864],["20260213",14050,168714],["20260219",13990,201747],["20260220",16880,925306],["20260223",17270,389126],["20260224",18060,418726],["20260225",18260,166389],["20260226",17680,101751],["20260227",18560,182136],["20260303",15890,292918],["20260304",11970,773977],["20260305",14920,374049],["20260306",15070,100769],["20260309",14130,127685],["20260310",14300,141409],["20260311",14600,115057],["20260312",15800,141384],["20260313",19190,1183028],["20260316",17200,330627],["20260317",15800,286234],["20260318",14850,300769],["20260319",13250,282630],["20260320",13210,199739],["20260323",12530,122922],["20260324",12740,85127],["20260325",13510,88539],["20260326",12510,55837],["20260327",14070,190714],["20260330",13210,76431],["20260331",12250,88136],["20260401",12570,71518],["20260402",12210,74133],["20260403",11850,62744],["20260406",11850,34891],["20260407",11000,625182],["20260408",11710,65180],["20260409",11190,34596],["20260410",11200,49964],["20260413",10820,95053],["20260414",10880,101193],["20260415",11280,72135],["20260416",11370,64587],["20260417",11120,70243],["20260420",11190,43565],["20260421",11000,71532],["20260422",11000,30644],["20260423",10820,52871],["20260424",11070,45660],["20260427",11100,29199],["20260428",10860,60367],["20260429",10670,35316],["20260430",10640,54071],["20260504",10290,94677],["20260506",10050,164326],["20260507",9700,65135],["20260508",9710,74046],["20260511",10980,421830],["20260512",9710,205211],["20260513",9880,73756],["20260514",9760,31415],["20260515",9220,104143],["20260518",8930,59462],["20260519",8780,30546],["20260520",8220,86665],["20260521",8220,44841],["20260522",8720,64203],["20260526",8500,75453],["20260527",8090,73071],["20260528",7800,118161],["20260529",7910,71680],["20260601",8200,275682],["20260602",7610,65466],["20260604",7790,55823],["20260605",7320,127944],["20260608",7000,57521],["20260609",6900,79223],["20260610",6940,39993],["20260611",7350,26521],["20260612",8000,68746],["20260615",7510,43286],["20260616",7250,20657],["20260617",7430,16774],["20260618",7190,26738],["20260619",6810,37376],["20260622",6770,23480],["20260623",6750,24710],["20260624",6720,22793],["20260625",6890,26116],["20260626",6400,33176],["20260629",7000,14313],["20260630",7200,24743],["20260701",7190,51526],["20260702",7080,22918],["20260703",7020,20253],["20260706",6840,10162],["20260707",6450,21294],["20260708",5970,30557],["20260709",5630,26200],["20260710",6120,18981],["20260713",5990,18718],["20260714",5540,36269],["20260715",5760,23418],["20260716",5800,16813],["20260720",5600,7123],["20260721",5550,10203],["20260722",5320,28339],["20260723",5550,7383],["20260724",5260,10875],["20260727",4900,26523],["20260728",4535,56342],["20260729",4185,50725],["20260730",4005,21641]],"detail_json":"https://aikstockdata.com/data/public/s/371950.json","page_url":"https://aikstockdata.com/s/371950.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."}}