{"schema_version":"1.0","@type":"Dataset","code":"372170","name_ko":"윤성에프앤씨","name":"윤성에프앤씨(372170) 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",31200,26686],["20250723",31650,17518],["20250724",31950,24684],["20250725",31700,25716],["20250728",32350,32852],["20250729",31350,17606],["20250730",32450,32145],["20250731",31950,23385],["20250801",30250,33332],["20250804",30200,9845],["20250805",32300,34045],["20250806",33500,49937],["20250807",33200,16590],["20250808",32850,15294],["20250811",34150,43667],["20250812",33600,26057],["20250813",34200,16587],["20250814",34800,28181],["20250818",32800,20025],["20250819",32400,15055],["20250820",31700,11695],["20250821",31750,10755],["20250822",31450,9000],["20250825",32000,8292],["20250826",31700,11968],["20250828",31050,12261],["20250829",30150,12821],["20250901",29550,10304],["20250902",29400,10006],["20250903",29400,4389],["20250904",29650,6516],["20250905",29550,5686],["20250908",30500,12113],["20250909",30700,7225],["20250910",30250,9914],["20250911",30400,6791],["20250912",32000,20820],["20250915",33850,50085],["20250916",33100,22375],["20250917",34000,37745],["20250918",34900,29532],["20250919",34050,15975],["20250922",33100,18998],["20250923",33450,16077],["20250924",32200,16709],["20250925",34100,27471],["20250926",32500,25347],["20250929",32300,11481],["20250930",31750,9151],["20251001",31700,6507],["20251002",31900,7456],["20251010",31250,17301],["20251013",32150,19529],["20251014",33550,41747],["20251015",34500,29919],["20251016",35050,98944],["20251017",36000,96342],["20251020",35950,40722],["20251021",36350,80237],["20251023",36200,28335],["20251024",40400,99128],["20251027",42200,113366],["20251028",42250,52908],["20251029",40850,32278],["20251030",38750,51456],["20251031",38000,33042],["20251103",38150,40095],["20251104",38200,33438],["20251105",36400,39281],["20251106",37200,26808],["20251107",35550,23896],["20251110",36400,17148],["20251111",36100,18672],["20251112",36950,16007],["20251113",37800,20721],["20251114",35800,16808],["20251117",35300,18469],["20251118",33350,22216],["20251119",32400,16436],["20251120",33200,8811],["20251121",31550,14193],["20251124",30650,15427],["20251125",30950,11304],["20251126",32450,16333],["20251128",33400,9842],["20251201",33600,15406],["20251202",33600,10958],["20251203",33900,7892],["20251204",33400,8493],["20251205",33500,10830],["20251208",35550,33084],["20251209",36200,30249],["20251210",35400,18505],["20251211",35300,12182],["20251212",35000,13045],["20251215",35000,10226],["20251216",33000,22582],["20251217",32300,16229],["20251218",31100,15751],["20251219",30700,23450],["20251222",31300,15498],["20251223",31650,24622],["20251224",31100,16310],["20251226",30350,13109],["20251229",30300,8319],["20251230",29600,12482],["20260102",28550,29201],["20260105",28950,15521],["20260106",29000,18873],["20260107",28300,20257],["20260108",28000,16377],["20260109",27700,9614],["20260112",28150,15329],["20260113",29450,23384],["20260114",29600,12908],["20260115",30000,15158],["20260116",29100,19764],["20260119",29950,27155],["20260120",30850,33504],["20260121",29900,18109],["20260122",32100,50344],["20260123",31850,25434],["20260126",34450,50442],["20260127",34750,41297],["20260128",37300,83289],["20260129",39300,114284],["20260130",36550,77192],["20260202",34000,43579],["20260203",35350,19692],["20260204",35150,31616],["20260205",33950,22105],["20260206",32650,28943],["20260209",35050,28909],["20260210",34700,18523],["20260211",34550,12159],["20260212",35000,22287],["20260213",33700,13827],["20260219",34200,24453],["20260220",33600,15535],["20260223",33150,20100],["20260224",33650,27839],["20260225",34650,37478],["20260226",34100,34336],["20260227",33750,22011],["20260303",31500,50158],["20260304",26200,60638],["20260305",29450,24173],["20260306",31500,19357],["20260309",28900,21697],["20260310",30000,13177],["20260311",30900,15061],["20260312",30400,8198],["20260313",29500,12215],["20260316",29000,9786],["20260317",30000,10662],["20260318",29850,11521],["20260319",28850,9336],["20260320",28950,5837],["20260323",27500,14408],["20260324",28100,11528],["20260325",29300,14368],["20260326",28450,10634],["20260327",29400,13036],["20260330",29450,13558],["20260331",28400,15988],["20260401",30000,8625],["20260402",28700,20256],["20260403",28650,9203],["20260406",29150,9851],["20260407",29000,21549],["20260408",29900,15286],["20260409",29650,13967],["20260410",29700,10118],["20260413",30550,22484],["20260414",30550,10050],["20260415",31200,16763],["20260416",31550,12693],["20260417",33000,33531],["20260420",35400,79380],["20260421",36750,80455],["20260422",36450,39294],["20260423",34700,37586],["20260424",35450,16623],["20260427",35400,21127],["20260428",36400,44631],["20260429",37400,46779],["20260430",36300,36771],["20260504",35600,37607],["20260506",35450,28770],["20260507",34500,34862],["20260508",33800,16995],["20260511",32500,34612],["20260512",30500,57545],["20260513",30300,19846],["20260514",32450,35764],["20260515",30300,27298],["20260518",29350,16086],["20260519",28650,16358],["20260520",27750,26152],["20260521",28750,9939],["20260522",30000,11553],["20260526",29500,13086],["20260527",28650,13594],["20260528",28100,12665],["20260529",27000,24509],["20260601",25850,25466],["20260602",24100,23467],["20260604",24350,9810],["20260605",23250,12882],["20260608",21000,14428],["20260609",21700,17443],["20260610",21450,8969],["20260611",21750,6457],["20260612",22500,9422],["20260615",23600,7087],["20260616",22950,7935],["20260617",23350,5514],["20260618",22200,7154],["20260619",21050,13845],["20260622",20200,14179],["20260623",18340,25972],["20260624",18760,10377],["20260625",18000,11799],["20260626",16460,18816],["20260629",18770,21662],["20260630",18180,9475],["20260701",17990,10346],["20260702",17100,7110],["20260703",17150,11982],["20260706",17210,6054],["20260707",16500,9113],["20260708",15450,21365],["20260709",15400,22927],["20260710",17000,14369],["20260713",16210,16800],["20260714",15360,23482],["20260715",16140,9237],["20260716",15720,16231],["20260720",14600,21299],["20260721",14890,12817],["20260722",14750,15849],["20260723",15760,16264],["20260724",15010,11791],["20260727",15010,11652],["20260728",13680,20615],["20260729",12460,46381],["20260730",13180,61722]],"detail_json":"https://aikstockdata.com/data/public/s/372170.json","page_url":"https://aikstockdata.com/s/372170.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."}}