{"schema_version":"1.0","@type":"Dataset","code":"091700","name_ko":"파트론","name":"파트론(091700) 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",6570,117871],["20250723",6620,130704],["20250724",6610,93133],["20250725",6610,114727],["20250728",6480,159070],["20250729",6500,85746],["20250730",6550,119682],["20250731",6630,159463],["20250801",6450,386807],["20250804",6400,103927],["20250805",6290,219140],["20250806",6410,252755],["20250807",6530,174573],["20250808",6590,187231],["20250811",6570,164848],["20250812",6490,138557],["20250813",6490,149856],["20250814",6370,163691],["20250818",6370,143676],["20250819",6350,112963],["20250820",6350,140154],["20250821",6350,62283],["20250822",6360,93286],["20250825",6350,67327],["20250826",6370,86687],["20250828",6440,70073],["20250829",6410,73410],["20250901",6320,82922],["20250902",6300,93983],["20250903",6380,82149],["20250904",6400,62457],["20250905",6460,104052],["20250908",6450,58717],["20250909",6440,54272],["20250910",6480,98980],["20250911",6490,103748],["20250912",6500,114308],["20250915",6520,71549],["20250916",6560,101488],["20250917",6610,95074],["20250918",6650,121271],["20250919",6540,144042],["20250922",6610,108707],["20250923",6640,74585],["20250924",6620,157829],["20250925",6590,56928],["20250926",6380,138048],["20250929",6480,59140],["20250930",6450,50827],["20251001",6480,50171],["20251002",6490,70939],["20251010",6760,403607],["20251013",6810,209002],["20251014",6980,463214],["20251015",7030,782995],["20251016",7050,72067],["20251017",6930,134224],["20251020",6940,107005],["20251021",6870,108256],["20251022",6860,142334],["20251023",6770,140639],["20251024",6800,127627],["20251027",6870,120441],["20251028",6900,80829],["20251029",7000,127436],["20251030",6900,116838],["20251031",6920,139112],["20251103",6990,183576],["20251104",6990,188628],["20251105",6850,176469],["20251106",6880,90955],["20251107",6850,171847],["20251110",6890,99804],["20251111",6900,100229],["20251112",7090,199020],["20251113",7140,161249],["20251114",7050,155068],["20251117",7010,105719],["20251118",6930,128329],["20251119",6790,163980],["20251120",6800,157342],["20251121",6670,166125],["20251124",6720,83700],["20251125",6770,147986],["20251126",6840,92610],["20251127",6850,126341],["20251128",6930,145422],["20251201",7090,259518],["20251202",7190,200074],["20251203",7320,245645],["20251204",7320,195872],["20251205",7380,144542],["20251208",7370,160596],["20251209",7360,167432],["20251210",7300,181887],["20251211",7460,1371589],["20251212",7400,244227],["20251215",7410,118337],["20251216",7300,156768],["20251217",7380,92640],["20251218",7290,94632],["20251219",7150,246087],["20251222",7270,116299],["20251223",7240,127997],["20251224",7140,110571],["20251226",7150,111147],["20251229",6950,174057],["20251230",6970,79845],["20260102",6940,187692],["20260105",6840,259266],["20260106",6920,181026],["20260107",6860,200501],["20260108",6950,215926],["20260109",6810,276011],["20260112",6730,230678],["20260113",6800,141411],["20260114",6860,154136],["20260115",6870,132454],["20260116",6920,220586],["20260119",6980,240235],["20260120",7020,285106],["20260121",6980,234734],["20260122",6970,222798],["20260123",7130,527866],["20260126",7170,291477],["20260127",7180,367912],["20260128",7200,293556],["20260129",7240,374140],["20260130",7180,274774],["20260202",6930,318081],["20260203",7150,284791],["20260204",7260,272046],["20260205",7140,220430],["20260206",7020,262054],["20260209",7150,247066],["20260210",7280,289767],["20260211",7590,1085287],["20260212",7630,477372],["20260213",7650,578648],["20260219",7720,343283],["20260220",7890,452359],["20260223",8010,432848],["20260224",8240,531800],["20260225",8560,923738],["20260226",8450,645299],["20260227",8600,626379],["20260303",8440,671693],["20260304",7590,901993],["20260305",7840,776201],["20260306",7850,519864],["20260309",7500,267036],["20260310",8250,925125],["20260311",8450,784531],["20260312",8510,400442],["20260313",8580,575249],["20260316",8370,408142],["20260317",8370,362465],["20260318",8400,339748],["20260319",8360,352275],["20260320",8400,794914],["20260323",8080,295346],["20260324",8400,500112],["20260325",8500,295816],["20260326",8450,421389],["20260327",8400,247520],["20260330",7940,217084],["20260331",7620,259425],["20260401",8190,329719],["20260402",7810,273118],["20260403",7990,267960],["20260406",7800,147462],["20260407",7860,92560],["20260408",8090,380625],["20260409",7820,180394],["20260410",7990,325876],["20260413",8070,156440],["20260414",8180,177773],["20260415",8230,184525],["20260416",8360,284936],["20260417",8480,189395],["20260420",8430,182778],["20260421",8350,246280],["20260422",8320,196167],["20260423",8340,230441],["20260424",8340,259505],["20260427",8280,230301],["20260428",8220,161978],["20260429",8340,184443],["20260430",8280,261047],["20260504",7750,1110010],["20260506",7570,520509],["20260507",7510,282152],["20260508",7460,303135],["20260511",7270,375608],["20260512",7220,442177],["20260513",7170,310042],["20260514",7330,334956],["20260515",7230,302740],["20260518",7220,278528],["20260519",7030,251608],["20260520",6850,326836],["20260521",7040,242559],["20260522",7410,344300],["20260526",7210,216960],["20260527",7030,299977],["20260528",7000,282644],["20260529",6990,268159],["20260601",6790,385374],["20260602",6680,267909],["20260604",6600,161977],["20260605",6530,227021],["20260608",6210,266225],["20260609",6400,249270],["20260610",6320,348434],["20260611",6290,265688],["20260612",6510,406545],["20260615",6620,292541],["20260616",6630,232269],["20260617",6570,183602],["20260618",6400,302904],["20260619",6400,338402],["20260622",6140,427018],["20260623",5970,426892],["20260624",5830,407569],["20260625",5680,281896],["20260626",5510,324759],["20260629",5990,288653],["20260630",5780,139815],["20260701",5990,94105],["20260702",6090,196446],["20260703",6030,106002],["20260706",6000,62541],["20260707",5940,89959],["20260708",5730,113379],["20260709",5720,182809],["20260710",5980,168494],["20260713",5840,141101],["20260714",5690,244486],["20260715",5860,69620],["20260716",5770,85452],["20260720",5660,116836],["20260721",5670,82485],["20260722",5650,92631],["20260723",5840,124060],["20260724",5800,132666],["20260727",5830,64401],["20260728",5550,169338],["20260729",5150,403981],["20260730",5290,128081]],"detail_json":"https://aikstockdata.com/data/public/s/091700.json","page_url":"https://aikstockdata.com/s/091700.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."}}