{"schema_version":"1.0","@type":"Dataset","code":"028670","name_ko":"팬오션","name":"팬오션(028670) 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",4175,1543733],["20250723",4270,1980369],["20250724",4280,2481144],["20250725",4295,992414],["20250728",4210,1169340],["20250729",4240,1410194],["20250730",4185,1012269],["20250731",4210,1412864],["20250801",3960,1985301],["20250804",4035,985764],["20250805",4150,1113598],["20250806",4150,779347],["20250807",4200,913746],["20250808",4150,784427],["20250811",4125,486798],["20250812",4135,1004287],["20250813",4115,728898],["20250814",4100,1268743],["20250818",4020,998605],["20250819",4085,1062411],["20250820",4005,1020867],["20250821",4055,1049273],["20250822",4005,694141],["20250825",4000,521267],["20250826",3960,949196],["20250827",3940,621097],["20250828",3935,518308],["20250829",3895,641569],["20250901",3895,646861],["20250902",3860,762131],["20250903",3875,990842],["20250904",4005,1560249],["20250905",3975,847217],["20250908",3985,328847],["20250909",3980,1023202],["20250910",4085,1311409],["20250911",4100,1369787],["20250912",4165,2005444],["20250915",4145,1403444],["20250916",4095,1009021],["20250917",4110,969429],["20250918",4160,1412225],["20250919",4100,877751],["20250922",4020,722499],["20250923",3905,1166263],["20250924",3950,816050],["20250925",3955,749105],["20250926",3905,1189288],["20250929",3915,1341325],["20250930",3860,814670],["20251001",3770,1493122],["20251002",3785,1170860],["20251010",3590,3185498],["20251013",3550,2961626],["20251014",3730,3489689],["20251015",3695,2499188],["20251016",3670,2082273],["20251017",3690,1434037],["20251020",3730,1531381],["20251021",3790,1977478],["20251022",3990,3719391],["20251023",3835,2208387],["20251024",3830,1588552],["20251027",3855,1574890],["20251028",3900,1530586],["20251029",3855,1324868],["20251030",3835,1557162],["20251031",3830,1124429],["20251103",3730,1685215],["20251104",3725,1949337],["20251105",3645,2238827],["20251106",3775,2067929],["20251107",3800,2002191],["20251110",3830,1269040],["20251111",3765,2163558],["20251112",3800,1194088],["20251113",3775,2504773],["20251114",3725,1650143],["20251117",3710,1774511],["20251118",3685,1422506],["20251119",3620,2211187],["20251120",3800,2207859],["20251121",3750,1339735],["20251124",3665,876691],["20251125",3670,626579],["20251126",3735,776757],["20251127",3755,735080],["20251128",3770,750937],["20251201",3940,3357861],["20251202",4380,14262203],["20251203",4330,10791345],["20251204",4380,11081982],["20251205",4280,3773001],["20251208",4130,3048531],["20251209",4090,1960178],["20251210",3995,2238806],["20251211",4050,2360013],["20251212",4055,2117078],["20251215",4030,1307925],["20251216",3985,2307938],["20251217",4005,1139085],["20251218",3905,1560725],["20251219",3925,2011590],["20251222",3925,1826543],["20251223",3935,1605537],["20251224",3930,1243660],["20251226",3905,1625750],["20251229",3865,2439269],["20251230",3850,980570],["20260102",3795,1590717],["20260105",3800,1660934],["20260106",3825,1525412],["20260107",3920,2289740],["20260108",3845,1798945],["20260109",3880,1420870],["20260112",3925,2041794],["20260113",3985,2195794],["20260114",4055,2866351],["20260115",4170,3719160],["20260116",4155,2570116],["20260119",4185,2691887],["20260120",4465,7818707],["20260121",4400,4264826],["20260122",4475,4292257],["20260123",4435,3068637],["20260126",4430,2897432],["20260127",4515,2410620],["20260128",4690,5166801],["20260129",4815,4615065],["20260130",4700,3484780],["20260202",4840,4604338],["20260203",4935,3057871],["20260204",5030,4016082],["20260205",4995,2352157],["20260206",4885,2454223],["20260209",4990,2840603],["20260210",5080,2373145],["20260211",4910,2849724],["20260212",5120,4760202],["20260213",5080,2841065],["20260219",5530,9972241],["20260220",5350,4657986],["20260223",5250,3514682],["20260224",5400,3052112],["20260225",5350,3775651],["20260226",5300,2901577],["20260227",5280,3757724],["20260303",6200,70782433],["20260304",5150,23788904],["20260305",5660,27650566],["20260306",5250,10800270],["20260309",5000,7486519],["20260310",5140,4903735],["20260311",5060,5296255],["20260312",5250,3880413],["20260313",5050,4391931],["20260316",5100,11574687],["20260317",5130,4369655],["20260318",5190,3147705],["20260319",5050,2673377],["20260320",5330,4650683],["20260323",4820,5573818],["20260324",5040,3622660],["20260325",5080,1739003],["20260326",4980,3082002],["20260327",4900,2405013],["20260330",4875,1725639],["20260331",4895,3467952],["20260401",5060,3015633],["20260402",4925,3057160],["20260403",5260,5546503],["20260406",5260,3476382],["20260407",5140,2700757],["20260408",5160,4536301],["20260409",5200,2289122],["20260410",5360,7227496],["20260413",5430,4335195],["20260414",5290,5069571],["20260415",5370,3482194],["20260416",5650,7187932],["20260417",5470,3137942],["20260420",5680,5712325],["20260421",5680,4056402],["20260422",5730,4376063],["20260423",5670,4328202],["20260424",5630,2433962],["20260427",5560,2438983],["20260428",5580,2168451],["20260429",5550,1914311],["20260430",5540,2869722],["20260504",5640,4665579],["20260506",5620,4268365],["20260507",6030,12671427],["20260508",5980,4988890],["20260511",5820,3458946],["20260512",5810,3635635],["20260513",6120,6927051],["20260514",6120,5954136],["20260515",6030,4684151],["20260518",5950,3542247],["20260519",6050,4017947],["20260520",5780,3249338],["20260521",5840,2680837],["20260522",5980,2573486],["20260526",5940,2117405],["20260527",5620,3202254],["20260528",5480,3811205],["20260529",5490,2819316],["20260601",5110,4144156],["20260602",5000,2429701],["20260604",5160,2606499],["20260605",5120,2231561],["20260608",4880,1849129],["20260609",5230,3383600],["20260610",5140,2869051],["20260611",4995,3075778],["20260612",5190,2216346],["20260615",5340,2466705],["20260616",5340,3136496],["20260617",5370,2393758],["20260618",5130,2803131],["20260619",5180,3803605],["20260622",4915,2006812],["20260623",4670,1740810],["20260624",4800,2642635],["20260625",4705,1999328],["20260626",4580,2011640],["20260629",4825,1665543],["20260630",4735,1333290],["20260701",4800,1677109],["20260702",4970,2597879],["20260703",4930,1706856],["20260706",4940,1263779],["20260707",5090,2774875],["20260708",5170,3113832],["20260709",5000,2611371],["20260710",5250,2351640],["20260713",5240,2817535],["20260714",5110,2019360],["20260715",5220,1477884],["20260716",5160,1462904],["20260720",5040,1087806],["20260721",5010,1138235],["20260722",5080,1152155],["20260723",5300,1324255],["20260724",5280,1711575],["20260727",5240,1124141],["20260728",5060,1182269],["20260729",4960,4024630],["20260730",4935,4068305]],"detail_json":"https://aikstockdata.com/data/public/s/028670.json","page_url":"https://aikstockdata.com/s/028670.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."}}