{"schema_version":"1.0","@type":"Dataset","code":"016800","name_ko":"퍼시스","name":"퍼시스(016800) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",47350,574],["20250723",47350,843],["20250724",47100,589],["20250725",47350,803],["20250728",47000,256],["20250729",46800,292],["20250730",46350,292],["20250731",46200,251],["20250801",45700,472],["20250804",45600,583],["20250805",44600,899],["20250806",44600,1434],["20250807",44300,618],["20250808",45250,1245],["20250811",45200,582],["20250812",46300,476],["20250813",45400,692],["20250814",45000,669],["20250818",45050,453],["20250819",44700,921],["20250820",44200,507],["20250821",43700,793],["20250822",44600,715],["20250825",44150,644],["20250826",44000,1611],["20250827",44550,354],["20250828",44250,397],["20250829",44050,347],["20250901",44000,256],["20250902",44150,206],["20250903",44300,290],["20250904",44600,446],["20250905",44400,324],["20250908",43550,226],["20250909",43650,502],["20250910",43150,739],["20250911",42700,746],["20250912",42500,1398],["20250915",43750,968],["20250916",43600,504],["20250917",43850,294],["20250918",43850,179],["20250919",44900,708],["20250922",44700,429],["20250923",45900,867],["20250924",44850,456],["20250925",45000,207],["20250926",45500,407],["20250929",45050,449],["20250930",44900,296],["20251001",45350,2179],["20251002",46000,4825],["20251010",47000,5700],["20251013",46500,1766],["20251014",46400,4314],["20251015",47350,6480],["20251016",47000,3371],["20251017",47000,4746],["20251020",47350,3315],["20251021",47250,3432],["20251022",47950,686],["20251023",47950,1867],["20251024",47700,2799],["20251027",47200,4789],["20251028",45750,1207],["20251029",45000,2205],["20251030",45300,5581],["20251031",45550,4460],["20251103",45000,1102],["20251104",44550,2921],["20251105",44300,1425],["20251106",44500,1151],["20251107",45000,1641],["20251110",46050,3753],["20251111",44950,1745],["20251112",45150,2697],["20251113",44900,1414],["20251114",44800,364],["20251117",45550,2095],["20251118",45450,823],["20251119",45900,2020],["20251120",45400,1399],["20251121",45350,996],["20251124",45600,978],["20251125",45050,2803],["20251126",44700,495],["20251127",44500,1932],["20251128",45450,4374],["20251201",45050,3045],["20251202",45400,3309],["20251203",46500,2156],["20251204",46250,1638],["20251205",46500,1918],["20251208",46150,2131],["20251209",46600,2428],["20251210",46800,2522],["20251211",46500,1504],["20251212",48000,5255],["20251215",49400,4190],["20251216",50300,2043],["20251217",50000,5041],["20251218",49650,2907],["20251219",50100,545],["20251222",49250,3781],["20251223",49250,3339],["20251224",49500,243],["20251226",49500,598],["20251229",47550,635],["20251230",46550,1977],["20260102",44800,6238],["20260105",43350,2093],["20260106",43700,3150],["20260107",43500,1275],["20260108",43550,1243],["20260109",43500,1418],["20260112",42900,3417],["20260113",43650,800],["20260114",45700,1942],["20260115",44500,5326],["20260116",44300,946],["20260119",43000,2213],["20260120",43650,6056],["20260121",43250,1698],["20260122",42900,814],["20260123",43050,965],["20260126",43050,256],["20260127",43000,2571],["20260128",42700,3036],["20260129",42650,422],["20260130",42250,1108],["20260202",42450,1308],["20260203",42450,1568],["20260204",42250,6993],["20260205",42250,1758],["20260206",42200,1623],["20260209",42100,1059],["20260210",42050,3451],["20260211",41900,2465],["20260212",42450,1544],["20260213",41900,1236],["20260219",42100,398],["20260220",42100,814],["20260223",42350,920],["20260224",42550,1136],["20260225",42850,405],["20260226",42950,533],["20260227",42700,623],["20260303",41900,13097],["20260304",40900,1827],["20260305",39800,1267],["20260306",39700,2522],["20260309",38550,670],["20260310",39800,634],["20260311",40050,187],["20260312",38650,2834],["20260313",38650,406],["20260316",39000,300],["20260317",38400,1141],["20260318",38050,209],["20260319",37100,2314],["20260320",37550,1777],["20260323",35750,2716],["20260324",37650,935],["20260325",38150,2169],["20260326",38150,2792],["20260327",37750,492],["20260330",38500,819],["20260331",37200,746],["20260401",37850,1334],["20260402",37900,1126],["20260403",38250,51],["20260406",38350,492],["20260407",38400,1077],["20260408",37900,787],["20260409",38000,585],["20260410",38200,1048],["20260413",39050,1898],["20260414",38450,1646],["20260415",37600,2131],["20260416",37600,1005],["20260417",38500,2857],["20260420",37400,1515],["20260421",37350,586],["20260422",37150,579],["20260423",37150,2255],["20260424",36600,1948],["20260427",36500,1368],["20260428",36300,1888],["20260429",36100,867],["20260430",35900,695],["20260504",35900,639],["20260506",35150,3304],["20260507",34950,2757],["20260508",34700,666],["20260511",33050,4274],["20260512",31400,2148],["20260513",31200,1526],["20260514",30700,916],["20260515",30250,1597],["20260518",29300,894],["20260519",29800,1552],["20260520",30200,715],["20260521",30250,677],["20260522",30750,370],["20260526",29550,3888],["20260527",29150,876],["20260528",29850,842],["20260529",29100,4375],["20260601",28200,925],["20260602",27400,900],["20260604",27250,726],["20260605",27900,1331],["20260608",27750,606],["20260609",27950,1756],["20260610",27850,506],["20260611",27950,6919],["20260612",26800,2495],["20260615",26950,1938],["20260616",27400,769],["20260617",27000,1399],["20260618",26850,464],["20260619",25750,1711],["20260622",24450,8018],["20260623",23900,1559],["20260624",24750,2194],["20260625",23850,1832],["20260626",24050,733],["20260629",25350,532],["20260630",24450,773],["20260701",25150,489],["20260702",26800,1300],["20260703",27400,549],["20260706",26800,365],["20260707",27550,1068],["20260708",27600,1136],["20260709",27250,489],["20260710",26550,737],["20260713",27550,685],["20260714",26750,2200],["20260715",26750,699],["20260716",27650,849],["20260720",27250,439],["20260721",27150,558],["20260722",26400,731],["20260723",26900,537],["20260724",26650,775],["20260727",26650,142],["20260728",25900,1889],["20260729",25700,1357],["20260730",25100,1831]],"detail_json":"https://aikstockdata.com/data/public/s/016800.json","page_url":"https://aikstockdata.com/s/016800.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."}}