{"schema_version":"1.0","@type":"Dataset","code":"087010","name_ko":"펩트론","name":"펩트론(087010) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",299000,169444],["20250723",296500,155725],["20250724",284500,231961],["20250725",286000,117771],["20250728",281000,92631],["20250729",299000,304967],["20250730",288000,183476],["20250731",293500,131069],["20250801",280000,140450],["20250804",294000,117216],["20250805",295000,81370],["20250806",313000,234806],["20250807",309500,105481],["20250808",301500,125287],["20250811",300000,91642],["20250812",305500,127032],["20250813",349000,420233],["20250814",353500,251079],["20250818",323500,328344],["20250819",301000,614255],["20250820",311000,177350],["20250821",321000,156755],["20250822",314500,93134],["20250825",314500,116931],["20250826",313500,121151],["20250828",317500,87454],["20250829",309500,130410],["20250901",300000,140413],["20250902",313000,128049],["20250903",304500,121973],["20250904",303500,152790],["20250905",303500,89151],["20250908",290000,232608],["20250909",296000,126291],["20250910",295000,112398],["20250911",311000,457361],["20250912",307000,136841],["20250915",304500,123204],["20250916",299500,134703],["20250917",289500,162581],["20250918",289500,142024],["20250919",289500,131007],["20250922",304000,283578],["20250923",308000,259364],["20250924",290000,507701],["20250925",281000,134018],["20250926",277500,111238],["20250929",289500,162062],["20250930",300000,155651],["20251001",299000,111288],["20251002",300500,119819],["20251010",294500,177844],["20251013",281500,138051],["20251014",267500,183764],["20251015",266500,174741],["20251016",256500,259650],["20251017",253500,191929],["20251020",271500,205284],["20251021",272500,109401],["20251022",262000,151333],["20251023",257000,80896],["20251024",257500,106554],["20251027",273000,233286],["20251028",260000,190130],["20251029",265000,110895],["20251030",263000,121116],["20251031",270500,258144],["20251103",263500,203593],["20251104",271500,356766],["20251105",262000,220003],["20251106",252000,130891],["20251107",286000,519601],["20251110",278000,232191],["20251111",266000,218118],["20251112",294000,591275],["20251113",311000,651067],["20251114",309500,345316],["20251117",313000,195563],["20251118",312000,183815],["20251119",334500,429439],["20251120",386000,544757],["20251121",369000,234987],["20251124",313000,738135],["20251125",318500,254757],["20251126",319000,174614],["20251127",308000,179807],["20251128",340000,794551],["20251201",317500,494556],["20251202",291500,840347],["20251203",286000,319744],["20251204",280500,287776],["20251205",285000,430804],["20251208",267000,252513],["20251209",267000,158781],["20251210",280500,260862],["20251211",272500,210702],["20251212",268500,132699],["20251215",269500,127241],["20251216",265000,222334],["20251217",243500,401150],["20251218",239500,274740],["20251219",244000,303506],["20251222",238000,173985],["20251223",236000,146757],["20251224",229500,270555],["20251226",229500,367594],["20251229",253000,357826],["20251230",254000,231111],["20260102",247000,226682],["20260105",258000,246860],["20260106",254000,187968],["20260107",246500,159876],["20260108",254000,159506],["20260109",266000,184995],["20260112",254000,143528],["20260113",249000,127067],["20260114",229000,362737],["20260115",231500,171296],["20260116",233000,187501],["20260119",242000,259867],["20260120",246000,173310],["20260121",213500,674247],["20260122",239500,468298],["20260123",254000,323700],["20260126",280000,612380],["20260127",287000,374643],["20260128",316500,558376],["20260129",334500,517061],["20260130",305500,407863],["20260202",287000,329768],["20260203",290000,214416],["20260204",288000,178676],["20260205",274000,194453],["20260206",247500,277200],["20260209",266500,160948],["20260210",255500,110158],["20260211",249500,112878],["20260212",248500,136309],["20260213",244000,141890],["20260219",280000,450939],["20260220",275500,101916],["20260223",272000,177029],["20260224",271500,135029],["20260225",281500,247517],["20260226",286500,187307],["20260227",285000,132852],["20260303",258500,244148],["20260304",220000,333723],["20260305",260500,341580],["20260306",263000,180134],["20260309",285000,603867],["20260310",289000,620870],["20260311",302000,405773],["20260312",289500,247358],["20260313",298000,162106],["20260316",316500,356844],["20260317",311000,158111],["20260318",328000,206413],["20260319",317500,185941],["20260320",346000,276510],["20260323",346000,184494],["20260324",327000,403941],["20260325",316500,172025],["20260326",290000,354547],["20260327",303000,157227],["20260330",297500,83344],["20260331",293500,122692],["20260401",308000,122956],["20260402",282000,216642],["20260403",275500,100873],["20260406",272000,85635],["20260407",278000,89256],["20260408",284000,137848],["20260409",274000,94990],["20260410",267500,105442],["20260413",260000,145606],["20260414",260000,110318],["20260415",263000,133969],["20260416",268000,98433],["20260417",264000,80668],["20260420",261500,92408],["20260421",254500,135011],["20260422",253000,97984],["20260423",253000,142971],["20260424",278500,273608],["20260427",283000,142519],["20260428",270500,118312],["20260429",270000,81904],["20260430",260500,115725],["20260504",267500,98470],["20260506",269500,164364],["20260507",257500,151234],["20260508",257000,112128],["20260511",276500,331842],["20260512",286500,316382],["20260513",266500,232853],["20260514",266500,143229],["20260515",259500,162798],["20260518",239000,211666],["20260519",245500,141967],["20260520",234000,126078],["20260521",239000,171173],["20260522",256500,167201],["20260526",270500,137979],["20260527",287500,352175],["20260528",320000,361298],["20260529",301000,340118],["20260601",278500,276322],["20260602",270500,201613],["20260604",266500,112094],["20260605",253500,124268],["20260608",230500,246258],["20260609",245000,187971],["20260610",242000,120882],["20260611",237500,276532],["20260612",230000,203571],["20260615",231500,179396],["20260616",232500,170000],["20260617",239500,172905],["20260618",216500,256556],["20260619",204500,242277],["20260622",205000,191241],["20260623",188500,223878],["20260624",216000,305876],["20260625",180000,301723],["20260626",167000,324320],["20260629",199800,251223],["20260630",184300,186909],["20260701",181700,181604],["20260702",178100,98259],["20260703",180700,111133],["20260706",187700,132682],["20260707",181200,125731],["20260708",160400,198113],["20260709",159300,235072],["20260710",111600,2032027],["20260713",108200,977239],["20260714",110000,471302],["20260715",130000,620733],["20260716",119200,218620],["20260720",108500,149433],["20260721",106300,187668],["20260722",103600,161720],["20260723",108800,162358],["20260724",113300,184525],["20260727",128900,289622],["20260728",143000,271574],["20260729",135300,337470],["20260730",120800,200655]],"detail_json":"https://aikstockdata.com/data/public/s/087010.json","page_url":"https://aikstockdata.com/s/087010.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."}}