{"schema_version":"1.0","@type":"Dataset","code":"382900","name_ko":"범한퓨얼셀","name":"범한퓨얼셀(382900) 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",18360,1192071],["20250723",18000,92006],["20250724",17680,62244],["20250725",17790,76284],["20250728",17510,26494],["20250729",17540,36547],["20250730",17600,19634],["20250731",17810,26211],["20250801",17460,43341],["20250804",17500,15134],["20250805",17510,15461],["20250806",17540,14652],["20250807",17620,33522],["20250808",18250,84597],["20250811",18160,26063],["20250812",17820,55965],["20250813",17950,17435],["20250814",18480,124536],["20250818",18740,61795],["20250819",18230,42155],["20250820",17370,42047],["20250821",17460,21147],["20250822",17790,36000],["20250825",18300,19560],["20250826",18280,16535],["20250828",19990,435916],["20250829",23700,3351176],["20250901",26800,2676502],["20250902",25550,725358],["20250903",26150,551931],["20250904",26200,257041],["20250905",25150,309984],["20250908",25350,201492],["20250909",24450,283410],["20250910",24800,192424],["20250911",29600,2875844],["20250912",33200,2348946],["20250915",33100,488769],["20250916",33300,416335],["20250917",32800,273478],["20250918",31300,645184],["20250919",29300,286489],["20250922",27650,513400],["20250923",28750,2590606],["20250924",29900,893856],["20250925",31000,1918237],["20250926",30100,563573],["20250929",29050,333437],["20250930",28550,331552],["20251001",26750,721532],["20251002",27150,317309],["20251010",28150,369312],["20251013",27050,259291],["20251014",28100,1053441],["20251015",29300,364681],["20251016",28750,286096],["20251017",27750,803041],["20251020",28850,263714],["20251021",29100,292342],["20251023",30750,1266375],["20251024",31850,658005],["20251027",31700,588535],["20251028",36400,7735364],["20251029",36450,3104997],["20251030",36750,3882508],["20251031",35000,826295],["20251103",35750,714684],["20251104",37500,2824230],["20251105",34800,590841],["20251106",32450,436943],["20251107",33350,447353],["20251110",33250,204776],["20251111",31600,296669],["20251112",31300,620106],["20251113",32300,198539],["20251114",31600,468673],["20251117",31150,160985],["20251118",29500,227453],["20251119",28600,173277],["20251120",30100,118639],["20251121",28950,187467],["20251124",28300,138698],["20251125",29300,218181],["20251126",32150,561423],["20251128",30250,121133],["20251201",29500,98063],["20251202",29800,100518],["20251203",30250,87664],["20251204",29700,71341],["20251205",31600,336225],["20251208",29900,104840],["20251209",29800,62660],["20251210",29050,91939],["20251211",28850,73025],["20251212",30250,144428],["20251215",29500,103148],["20251216",28500,94738],["20251217",27850,69412],["20251218",26950,88045],["20251219",27300,97328],["20251222",27800,72955],["20251223",27950,50731],["20251224",27000,77210],["20251226",26600,55556],["20251229",26850,51953],["20251230",26200,46986],["20260102",26050,35933],["20260105",26800,32249],["20260106",26900,33225],["20260107",26250,37025],["20260108",27450,202049],["20260109",29350,628849],["20260112",31450,195144],["20260113",31200,119086],["20260114",31100,183126],["20260115",31150,149171],["20260116",32200,184741],["20260119",32350,167767],["20260120",31800,117123],["20260121",30850,88437],["20260122",30900,93546],["20260123",31050,78703],["20260126",32350,138689],["20260127",32100,150528],["20260128",31750,116084],["20260129",32500,133167],["20260130",31150,90734],["20260202",29600,94010],["20260203",32300,107488],["20260204",33950,233251],["20260205",33650,229824],["20260206",32500,109494],["20260209",32400,76253],["20260210",31500,76980],["20260211",31150,42497],["20260212",31500,85098],["20260213",30650,64589],["20260219",31750,61101],["20260220",31650,54816],["20260223",31000,55487],["20260224",31200,38301],["20260225",32650,183440],["20260226",32700,167952],["20260227",32050,102820],["20260303",30600,119190],["20260304",24400,142871],["20260305",27650,70816],["20260306",29400,67847],["20260309",27900,36140],["20260310",29200,37848],["20260311",30100,229461],["20260312",31550,225773],["20260313",35150,815108],["20260316",31700,206968],["20260317",30750,118702],["20260318",31700,137129],["20260319",30500,61588],["20260320",29450,126747],["20260323",28300,49927],["20260324",28600,48572],["20260325",28900,38152],["20260326",28850,61612],["20260327",28150,29475],["20260330",27100,30636],["20260331",25750,65029],["20260401",27600,51993],["20260402",26500,53266],["20260403",28550,67547],["20260406",28300,37715],["20260407",27550,33240],["20260408",29000,40883],["20260409",28300,20468],["20260410",28300,24027],["20260413",28150,14977],["20260414",29650,85150],["20260415",29750,48768],["20260416",30200,42617],["20260417",30750,52073],["20260420",30250,26056],["20260421",30500,24816],["20260422",31950,155581],["20260423",31200,54425],["20260424",32450,107944],["20260427",32350,55636],["20260428",32900,100173],["20260429",35050,353058],["20260430",35250,215686],["20260504",35900,190703],["20260506",40700,1549065],["20260507",36050,266519],["20260508",35500,312480],["20260511",35450,328962],["20260512",32650,185456],["20260513",31600,71871],["20260514",31600,46240],["20260515",30950,109430],["20260518",27800,310261],["20260519",26600,63491],["20260520",25450,85434],["20260521",26350,63211],["20260522",28700,253285],["20260526",31850,295938],["20260527",34700,457490],["20260528",31300,150103],["20260529",32650,115275],["20260601",32650,141690],["20260602",29500,96175],["20260604",28850,67439],["20260605",27750,52711],["20260608",25550,46881],["20260609",25600,49480],["20260610",26300,46119],["20260611",26250,31576],["20260612",27150,48750],["20260615",29200,39807],["20260616",30950,57737],["20260617",30050,50985],["20260618",28500,59227],["20260619",28100,69498],["20260622",26450,35977],["20260623",24150,68855],["20260624",24100,41801],["20260625",24600,28404],["20260626",21650,95530],["20260629",24700,73629],["20260630",24150,36115],["20260701",25700,60722],["20260702",23750,48744],["20260703",23950,28622],["20260706",27500,163011],["20260707",19250,252734],["20260708",16640,171003],["20260709",16010,80744],["20260710",16640,100162],["20260713",15280,81982],["20260714",14740,63375],["20260715",15250,35061],["20260716",16120,160173],["20260720",15270,100429],["20260721",14850,44839],["20260722",14910,43584],["20260723",16110,71954],["20260724",16260,128091],["20260727",15540,48982],["20260728",14110,36798],["20260729",12580,58802],["20260730",12450,21363]],"detail_json":"https://aikstockdata.com/data/public/s/382900.json","page_url":"https://aikstockdata.com/s/382900.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."}}