{"schema_version":"1.0","@type":"Dataset","code":"472850","name_ko":"폰드그룹","name":"폰드그룹(472850) 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",10400,205564],["20250723",10200,241707],["20250724",10220,171568],["20250725",10280,62972],["20250728",10170,53407],["20250729",11000,472050],["20250730",10860,142798],["20250731",10820,580701],["20250801",9880,267214],["20250804",9820,178771],["20250805",10150,155733],["20250806",10330,128185],["20250807",10800,224878],["20250808",11280,270414],["20250811",10740,169381],["20250812",10450,110892],["20250813",10540,58940],["20250814",10820,95073],["20250818",10340,107164],["20250819",10150,150713],["20250820",9670,150757],["20250821",9740,35665],["20250822",9820,52834],["20250825",9690,127434],["20250826",9570,41075],["20250828",9620,77589],["20250829",9530,39363],["20250901",9530,57736],["20250902",9640,55978],["20250903",9980,49092],["20250904",10170,41533],["20250905",10510,100105],["20250908",10410,40616],["20250909",10700,213255],["20250910",10580,138185],["20250911",10760,89382],["20250912",10680,39581],["20250915",11000,73494],["20250916",10900,57562],["20250917",10610,63546],["20250918",10600,19118],["20250919",10610,28549],["20250922",10430,40954],["20250923",10030,70717],["20250924",9810,50645],["20250925",9850,47029],["20250926",9560,81919],["20250929",9420,51483],["20250930",9470,72036],["20251001",9480,37172],["20251002",9500,33740],["20251010",9200,78195],["20251013",9290,51937],["20251014",8970,77963],["20251015",9020,20201],["20251016",8970,57653],["20251017",8850,55077],["20251020",8920,24535],["20251021",8580,72426],["20251023",8560,26628],["20251024",8590,34387],["20251027",8720,36668],["20251028",8540,231326],["20251029",8390,75202],["20251030",7860,193622],["20251031",8130,73145],["20251103",8360,69269],["20251104",8160,222268],["20251105",7950,79226],["20251106",7910,30460],["20251107",7830,58460],["20251110",8040,34869],["20251111",7990,36014],["20251112",8210,31073],["20251113",8110,23824],["20251114",8010,58074],["20251117",8010,24845],["20251118",7690,108748],["20251119",7700,34472],["20251120",8020,32070],["20251121",8100,73186],["20251124",7970,69567],["20251125",8120,57750],["20251126",8140,54233],["20251128",8260,37144],["20251201",8340,52101],["20251202",8560,34114],["20251203",8560,31163],["20251204",8310,43602],["20251205",8680,54665],["20251208",8740,78608],["20251209",10300,1480452],["20251210",10690,486291],["20251211",10190,335341],["20251212",10200,114505],["20251215",10410,251005],["20251216",10700,177101],["20251217",10280,105759],["20251218",10230,62525],["20251219",10200,78553],["20251222",10160,59617],["20251223",10040,39275],["20251224",9940,52605],["20251226",9830,110368],["20251229",9970,61609],["20251230",10060,102910],["20260102",5300,291394],["20260105",5240,98262],["20260106",5170,80921],["20260107",5230,90916],["20260108",5130,75977],["20260109",5140,30484],["20260112",5030,64306],["20260113",4985,54060],["20260114",4995,58981],["20260115",4995,63743],["20260116",5050,26803],["20260119",4940,118314],["20260120",4980,81884],["20260121",4935,56839],["20260122",5040,85080],["20260123",5110,51649],["20260126",5250,54932],["20260127",5210,33404],["20260128",5290,66821],["20260129",5320,61039],["20260130",5800,235882],["20260202",5570,111222],["20260203",5710,85200],["20260204",5890,67591],["20260205",5800,76872],["20260206",5810,66479],["20260209",6030,72438],["20260210",6030,26136],["20260211",6080,57036],["20260212",7180,936774],["20260213",6620,224748],["20260219",6400,126627],["20260220",6200,113491],["20260223",6240,82890],["20260224",6160,49494],["20260225",6230,55299],["20260226",6240,118239],["20260227",6210,52749],["20260303",5930,97532],["20260304",5190,159030],["20260305",5650,84067],["20260306",5560,64412],["20260309",5140,78949],["20260310",5440,24916],["20260311",5450,38087],["20260312",5590,33543],["20260313",5460,24313],["20260316",5410,42602],["20260317",5390,38341],["20260318",5520,26238],["20260319",5280,64397],["20260320",5520,55985],["20260323",5110,55154],["20260324",5240,35311],["20260325",5300,45122],["20260326",5180,39016],["20260327",5290,36629],["20260330",5140,21454],["20260331",5010,72814],["20260401",5270,50146],["20260402",5060,35785],["20260403",5250,43914],["20260406",5210,52898],["20260407",5150,28590],["20260408",5290,40947],["20260409",5200,21328],["20260410",5230,35799],["20260413",5280,29428],["20260414",5520,32358],["20260415",5520,16397],["20260416",5570,55755],["20260417",5500,125784],["20260420",5440,40866],["20260421",5440,17994],["20260422",5490,27518],["20260423",5510,58946],["20260424",5640,51757],["20260427",5780,29070],["20260428",5960,92506],["20260429",5870,131854],["20260430",5850,96273],["20260504",5630,109797],["20260506",5450,112704],["20260507",5330,69059],["20260508",5400,43956],["20260511",5280,54995],["20260512",5220,95430],["20260513",5100,25549],["20260514",5100,101672],["20260515",4975,45696],["20260518",4845,54247],["20260519",4940,33146],["20260520",4725,42869],["20260521",4910,36586],["20260522",4850,49938],["20260526",4730,47550],["20260527",4390,215888],["20260528",4395,96835],["20260529",4295,50132],["20260601",4215,156204],["20260602",4215,43438],["20260604",4075,107762],["20260605",4230,67854],["20260608",4100,77377],["20260609",4370,60992],["20260610",4450,74457],["20260611",4470,39166],["20260612",4585,39802],["20260615",4745,33102],["20260616",4775,24572],["20260617",4830,36847],["20260618",4635,54669],["20260619",4465,39807],["20260622",4250,23320],["20260623",4135,47675],["20260624",4095,115029],["20260625",4120,35388],["20260626",3910,503680],["20260629",4085,99309],["20260630",4035,42005],["20260701",4295,41533],["20260702",4160,66671],["20260703",4220,33468],["20260706",4260,39882],["20260707",4015,135237],["20260708",3860,62812],["20260709",3700,58636],["20260710",3845,66504],["20260713",3795,77739],["20260714",3680,206400],["20260715",3760,34833],["20260716",3715,14975],["20260720",3755,95100],["20260721",3790,51626],["20260722",3780,55774],["20260723",3925,18016],["20260724",3895,22900],["20260727",4015,27364],["20260728",3910,72255],["20260729",3910,87168],["20260730",4150,85628]],"detail_json":"https://aikstockdata.com/data/public/s/472850.json","page_url":"https://aikstockdata.com/s/472850.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."}}