{"schema_version":"1.0","@type":"Dataset","code":"032580","name_ko":"피델릭스","name":"피델릭스(032580) 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",1183,122537],["20250723",1173,184463],["20250724",1154,145105],["20250725",1152,372809],["20250728",1148,154177],["20250729",1148,126443],["20250730",1154,77200],["20250731",1159,47360],["20250801",1121,190329],["20250804",1123,74796],["20250805",1126,53228],["20250806",1130,32200],["20250807",1137,105061],["20250808",1146,53448],["20250811",1141,68481],["20250812",1145,55954],["20250813",1159,67710],["20250814",1136,79326],["20250818",1112,107307],["20250819",1110,122606],["20250820",1092,148981],["20250821",1105,27134],["20250822",1124,93845],["20250825",1121,46811],["20250826",1110,74948],["20250827",1100,51497],["20250828",1271,39011322],["20250829",1232,8480038],["20250901",1258,16049292],["20250902",1277,5449134],["20250903",1214,2103629],["20250904",1182,1096548],["20250905",1180,883592],["20250908",1206,2153618],["20250909",1196,514453],["20250910",1195,487471],["20250911",1194,404299],["20250912",1194,583781],["20250915",1214,541989],["20250916",1211,531557],["20250917",1335,39846160],["20250918",1345,18589771],["20250919",1310,1742778],["20250922",1295,1836254],["20250923",1289,777822],["20250924",1322,15018643],["20250925",1281,1922574],["20250926",1250,922069],["20250929",1272,419041],["20250930",1264,2034984],["20251001",1286,753485],["20251002",1314,3106818],["20251010",1375,13032880],["20251013",1329,1877170],["20251014",1289,1847363],["20251015",1324,567624],["20251016",1290,518423],["20251017",1251,510194],["20251020",1271,403242],["20251021",1265,433212],["20251022",1250,384603],["20251023",1237,317311],["20251024",1250,337586],["20251027",1253,348676],["20251028",1247,336455],["20251029",1221,367530],["20251030",1212,574309],["20251031",1210,265588],["20251103",1166,640343],["20251104",1153,186606],["20251105",1130,266371],["20251106",1120,2447705],["20251107",1114,420399],["20251110",1123,157320],["20251111",1130,156261],["20251112",1157,156566],["20251113",1159,339591],["20251114",1147,189711],["20251117",1143,125885],["20251118",1115,156145],["20251119",1113,185703],["20251120",1159,152940],["20251121",1122,118389],["20251124",1097,148498],["20251125",1091,128277],["20251126",1104,117196],["20251127",1115,124969],["20251128",1129,177546],["20251201",1126,164844],["20251202",1119,118064],["20251203",1123,76767],["20251204",1100,207991],["20251205",1108,102913],["20251208",1117,75686],["20251209",1116,90645],["20251210",1115,120045],["20251211",1108,184914],["20251212",1119,116070],["20251215",1115,366980],["20251216",1098,221651],["20251217",1099,148985],["20251218",1101,127880],["20251219",1102,128794],["20251222",1104,170316],["20251223",1090,142015],["20251224",1073,135742],["20251226",1052,257701],["20251229",1055,89239],["20251230",1104,2756079],["20260102",1149,639480],["20260105",1140,339938],["20260106",1117,227156],["20260107",1097,121387],["20260108",1071,135697],["20260109",1083,507034],["20260112",1087,129185],["20260113",1063,291870],["20260114",1079,74220],["20260115",1073,108375],["20260116",1070,92762],["20260119",1080,147200],["20260120",1085,586138],["20260121",1060,225388],["20260122",1076,145021],["20260123",1090,115124],["20260126",1110,224523],["20260127",1111,208778],["20260128",1136,392846],["20260129",1135,163326],["20260130",1127,176864],["20260202",1105,226123],["20260203",1122,581623],["20260204",1134,206551],["20260205",1122,180433],["20260206",1115,245746],["20260209",1126,200841],["20260210",1135,226279],["20260211",1140,336916],["20260212",1145,106377],["20260213",1120,173303],["20260219",1142,215720],["20260220",1175,527886],["20260223",1174,534483],["20260224",1163,196230],["20260225",1155,189885],["20260226",1118,473665],["20260227",1090,253523],["20260303",1029,375277],["20260304",850,835209],["20260305",966,400185],["20260306",1018,147673],["20260309",956,175958],["20260310",999,179341],["20260311",1003,90134],["20260312",1012,58724],["20260313",1014,46172],["20260316",1027,133296],["20260317",1036,74660],["20260318",1090,388110],["20260319",1082,139281],["20260320",1085,144238],["20260323",1078,192230],["20260324",1107,201299],["20260325",1155,320190],["20260326",1126,201932],["20260327",1114,96169],["20260330",1126,170812],["20260331",1119,179560],["20260401",1136,118247],["20260402",1085,105609],["20260403",1075,113690],["20260406",1078,55801],["20260407",1036,132136],["20260408",1073,207673],["20260409",1074,119406],["20260410",1120,317618],["20260413",1110,146932],["20260414",1125,219769],["20260415",1138,274840],["20260416",1174,276433],["20260417",1177,222556],["20260420",1169,161450],["20260421",1176,150767],["20260422",1172,103014],["20260423",1171,238103],["20260424",1193,264501],["20260427",1235,765841],["20260428",1230,254917],["20260429",1325,1177940],["20260430",1372,800634],["20260504",1433,1182933],["20260506",1445,1112906],["20260507",1472,828535],["20260508",1463,514397],["20260511",1901,1537780],["20260512",2470,2073075],["20260513",3210,11489345],["20260514",3865,16732332],["20260515",3865,10435134],["20260518",4275,7650257],["20260519",4700,7364762],["20260520",5010,2653189],["20260521",6510,7647507],["20260522",8460,6902356],["20260526",8460,0],["20260527",6280,14118328],["20260528",6810,10417307],["20260529",5890,3510314],["20260601",5760,2735102],["20260602",5620,2797303],["20260604",6270,2357359],["20260605",5440,905633],["20260608",5150,1167120],["20260609",5380,1071449],["20260610",5080,816506],["20260611",5380,808533],["20260612",5640,1162256],["20260615",5480,706816],["20260616",5010,770642],["20260617",5340,1011553],["20260618",6000,1307655],["20260619",5890,1248107],["20260622",6490,1810027],["20260623",6180,1431075],["20260624",5670,2795988],["20260625",5030,1702353],["20260626",4480,1779956],["20260629",4460,694940],["20260630",4940,1023172],["20260701",5700,3845415],["20260702",4790,1255800],["20260703",5050,843292],["20260706",5590,1706083],["20260707",4890,1055329],["20260708",4635,1088062],["20260709",4890,958001],["20260710",5410,1123527],["20260713",5000,1194519],["20260714",4810,754115],["20260715",5390,1051119],["20260716",4740,754538],["20260720",4455,790012],["20260721",4570,451829],["20260722",4335,771669],["20260723",4820,830725],["20260724",4200,1036657],["20260727",4170,465669],["20260728",3525,1071946],["20260729",3070,1880390],["20260730",2840,716975]],"detail_json":"https://aikstockdata.com/data/public/s/032580.json","page_url":"https://aikstockdata.com/s/032580.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."}}