{"schema_version":"1.0","@type":"Dataset","code":"445180","name_ko":"퓨릿","name":"퓨릿(445180) 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",6500,26125],["20250723",6400,29163],["20250724",6250,22179],["20250725",6250,12965],["20250728",6450,34456],["20250729",6350,27639],["20250730",6460,27046],["20250731",6520,62255],["20250801",6110,44668],["20250804",6150,10086],["20250805",6270,17679],["20250806",6290,12797],["20250807",6320,23169],["20250808",6390,43203],["20250811",6300,20462],["20250812",6410,30310],["20250813",6530,38332],["20250814",6510,40416],["20250818",6330,32083],["20250819",6310,57930],["20250820",6310,32699],["20250821",6370,21304],["20250822",6390,23717],["20250825",6480,46023],["20250826",6540,35975],["20250828",6490,29698],["20250829",6400,23615],["20250901",6320,36356],["20250902",6310,25710],["20250903",6300,18786],["20250904",6380,29708],["20250905",6430,32579],["20250908",6450,25996],["20250909",6680,164705],["20250910",7050,630750],["20250911",7100,160489],["20250912",7380,288046],["20250915",7400,181199],["20250916",7760,1852905],["20250917",7560,224702],["20250918",8050,402546],["20250919",7970,349084],["20250922",8000,136356],["20250923",7740,133962],["20250924",7820,127500],["20250925",7680,91988],["20250926",7350,110969],["20250929",7540,43799],["20250930",7420,52490],["20251001",7920,177496],["20251002",8930,6908969],["20251010",9290,1893741],["20251013",9020,393533],["20251014",8370,512102],["20251015",9110,723887],["20251016",8800,238166],["20251017",8450,138556],["20251020",8670,156451],["20251021",8390,169660],["20251023",8230,88430],["20251024",8370,93779],["20251027",8190,141801],["20251028",8020,116296],["20251029",8110,73561],["20251030",7730,213401],["20251031",7790,40490],["20251103",7750,62624],["20251104",7670,66431],["20251105",7430,142161],["20251106",7870,124592],["20251107",7790,121924],["20251110",8060,95001],["20251111",8080,170663],["20251112",7950,78240],["20251113",8270,90710],["20251114",8560,449847],["20251117",9470,1233260],["20251118",8620,265765],["20251119",8450,118372],["20251120",8380,130460],["20251121",7880,103766],["20251124",7880,50178],["20251125",8080,68612],["20251126",8170,49106],["20251128",8260,45571],["20251201",8550,125196],["20251202",8540,100639],["20251203",8700,74182],["20251204",8400,73318],["20251205",8880,119399],["20251208",9000,139198],["20251209",8840,88734],["20251210",8830,47123],["20251211",8800,102928],["20251212",8770,89500],["20251215",8740,79478],["20251216",8690,101149],["20251217",8670,45771],["20251218",8560,71081],["20251219",8550,62076],["20251222",8970,112216],["20251223",8420,139110],["20251224",8680,108920],["20251226",8900,125238],["20251229",8870,110184],["20251230",8790,59934],["20260102",9610,345524],["20260105",9580,247828],["20260106",9550,188217],["20260107",9400,308587],["20260108",9290,147852],["20260109",9110,109062],["20260112",8920,110254],["20260113",8820,91245],["20260114",8820,57989],["20260115",8850,61258],["20260116",8750,80418],["20260119",8800,79940],["20260120",8970,124849],["20260121",8940,64817],["20260122",9040,153160],["20260123",9150,113738],["20260126",9250,90760],["20260127",9400,102378],["20260128",9500,133249],["20260129",9610,199646],["20260130",10360,900116],["20260202",9160,392640],["20260203",9560,131898],["20260204",9510,99819],["20260205",9110,110491],["20260206",9230,90288],["20260209",9550,84322],["20260210",9510,57755],["20260211",9340,67151],["20260212",9590,92293],["20260213",9500,88046],["20260219",9810,160936],["20260220",9480,118329],["20260223",9480,107240],["20260224",9490,86942],["20260225",9630,104809],["20260226",10060,282425],["20260227",9900,106956],["20260303",9210,122439],["20260304",8240,206811],["20260305",9510,271375],["20260306",10030,176449],["20260309",9060,111133],["20260310",9720,98643],["20260311",9750,102572],["20260312",9670,61113],["20260313",9590,90068],["20260316",9510,96204],["20260317",9520,82502],["20260318",9570,93651],["20260319",9020,190090],["20260320",8940,83477],["20260323",8330,118237],["20260324",8500,56783],["20260325",8800,91856],["20260326",8410,61771],["20260327",8360,84157],["20260330",7900,86017],["20260331",7660,93411],["20260401",8330,39149],["20260402",7950,60017],["20260403",8110,37353],["20260406",8240,41904],["20260407",8240,47775],["20260408",8710,102506],["20260409",8600,37766],["20260410",8980,72619],["20260413",9240,81362],["20260414",9240,68434],["20260415",9620,122501],["20260416",9630,129213],["20260417",9940,177039],["20260420",10470,713908],["20260421",10630,258239],["20260422",11210,769236],["20260423",11800,394765],["20260424",11700,228636],["20260427",11850,176199],["20260428",12280,318555],["20260429",13020,448482],["20260430",12690,257290],["20260504",12380,270593],["20260506",12620,201968],["20260507",12180,120392],["20260508",11550,134285],["20260511",11540,119609],["20260512",10800,169373],["20260513",11250,107687],["20260514",12310,737532],["20260515",11560,317436],["20260518",11660,129003],["20260519",11260,83601],["20260520",11070,80170],["20260521",11800,105838],["20260522",12200,219665],["20260526",12390,242439],["20260527",11550,195445],["20260528",10960,122951],["20260529",10250,102388],["20260601",9930,105616],["20260602",9250,118412],["20260604",9310,96921],["20260605",8860,78055],["20260608",8070,67366],["20260609",9070,61478],["20260610",8730,59334],["20260611",9370,45030],["20260612",9890,78734],["20260615",9840,51170],["20260616",9440,41622],["20260617",9470,64831],["20260618",9280,41532],["20260619",8820,54358],["20260622",9010,75742],["20260623",8130,70518],["20260624",8180,57923],["20260625",8150,35137],["20260626",7850,72166],["20260629",8500,51672],["20260630",8320,31577],["20260701",8500,36981],["20260702",7900,61465],["20260703",8060,45966],["20260706",7860,38824],["20260707",7650,47736],["20260708",7300,35176],["20260709",7430,41909],["20260710",7890,35823],["20260713",7580,46578],["20260714",7420,88960],["20260715",7990,43958],["20260716",7710,19307],["20260720",7390,29032],["20260721",7520,64402],["20260722",7380,32503],["20260723",7650,34847],["20260724",7260,24012],["20260727",7360,23077],["20260728",6670,72659],["20260729",6230,49512],["20260730",6160,44128]],"detail_json":"https://aikstockdata.com/data/public/s/445180.json","page_url":"https://aikstockdata.com/s/445180.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."}}