{"schema_version":"1.0","@type":"Dataset","code":"161580","name_ko":"필옵틱스","name":"필옵틱스(161580) 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",33450,189994],["20250723",32700,160568],["20250724",33050,227810],["20250725",32650,135027],["20250728",33400,198743],["20250729",33050,138503],["20250730",33450,168217],["20250731",33300,186667],["20250801",31300,247233],["20250804",31900,74035],["20250805",32600,144612],["20250806",32950,82755],["20250807",33300,118966],["20250808",33400,148302],["20250811",33400,93508],["20250812",32850,114772],["20250813",33850,221933],["20250814",31900,253633],["20250818",31250,183775],["20250819",30100,138197],["20250820",29250,145908],["20250821",28950,128582],["20250822",29200,99017],["20250825",30500,123553],["20250826",31000,220320],["20250828",30800,81402],["20250829",30500,76289],["20250901",29650,96613],["20250902",29900,68528],["20250903",30200,97362],["20250904",31000,144253],["20250905",31000,169503],["20250908",31250,71113],["20250909",31550,94995],["20250910",32100,161617],["20250911",32350,223542],["20250912",33050,273870],["20250915",32750,192212],["20250916",35850,1396257],["20250917",34800,344524],["20250918",35750,475861],["20250919",36300,342429],["20250922",38500,1026548],["20250923",37500,552231],["20250924",37600,431361],["20250925",36700,228850],["20250926",34800,308440],["20250929",37550,418029],["20250930",37450,430797],["20251001",38200,580640],["20251002",37950,344123],["20251010",39900,841679],["20251013",40700,494039],["20251014",38350,587859],["20251015",39800,293565],["20251016",39150,259829],["20251017",37600,279295],["20251020",38450,243972],["20251021",37700,309463],["20251022",37500,237434],["20251023",37200,212659],["20251024",37650,185493],["20251027",40000,708895],["20251028",41100,1761544],["20251029",41300,583473],["20251030",40100,398784],["20251031",42200,442071],["20251103",51200,4405951],["20251104",57300,3145318],["20251105",52900,1548411],["20251106",52100,1671759],["20251107",48800,766331],["20251110",49450,457177],["20251111",49400,576667],["20251112",48600,409106],["20251113",47000,486970],["20251114",43550,456502],["20251117",43250,356464],["20251118",40300,517487],["20251119",39550,388239],["20251120",40800,331603],["20251121",38250,302919],["20251124",38150,194815],["20251125",39700,289077],["20251126",40450,229619],["20251127",40550,201867],["20251128",42350,316040],["20251201",41200,337682],["20251202",41900,203878],["20251203",42200,183943],["20251204",41400,168765],["20251205",41300,157031],["20251208",41100,175496],["20251209",43800,904304],["20251210",45150,791281],["20251211",46250,666971],["20251212",45500,540795],["20251215",47550,836060],["20251216",44300,608115],["20251217",44550,318399],["20251218",44000,274613],["20251219",43200,304916],["20251222",46150,456219],["20251223",44150,394349],["20251224",44000,178634],["20251226",45300,345500],["20251229",45000,332038],["20251230",43850,218654],["20260102",46150,494488],["20260105",45800,463612],["20260106",47500,511145],["20260107",45300,532445],["20260108",44000,358423],["20260109",42550,372761],["20260112",41400,385441],["20260113",41550,239960],["20260114",41600,181788],["20260115",42000,248531],["20260116",44500,547255],["20260119",43900,331620],["20260120",43000,309369],["20260121",41850,271518],["20260122",46050,1294522],["20260123",46000,589139],["20260126",50500,1613408],["20260127",50800,791617],["20260128",53200,1391485],["20260129",53600,1099589],["20260130",55200,2063552],["20260202",53100,991753],["20260203",55300,465742],["20260204",54500,443724],["20260205",50800,554453],["20260206",48100,515306],["20260209",54100,568516],["20260210",52000,348019],["20260211",49350,660138],["20260212",49300,270939],["20260213",48450,235473],["20260219",49900,321031],["20260220",49050,248616],["20260223",48800,314374],["20260224",49300,223123],["20260225",50000,280954],["20260226",54600,1017558],["20260227",52600,451156],["20260303",48000,575176],["20260304",39200,704153],["20260305",45700,486360],["20260306",47800,267468],["20260309",44350,299018],["20260310",46100,248255],["20260311",46000,225167],["20260312",45050,198889],["20260313",45850,157422],["20260316",45900,130417],["20260317",46150,141391],["20260318",41800,924263],["20260319",40100,359802],["20260320",40500,207449],["20260323",38100,248052],["20260324",39250,843087],["20260325",40350,273295],["20260326",39000,199746],["20260327",39500,146298],["20260330",37900,113626],["20260331",36100,170982],["20260401",40200,273822],["20260402",37600,223594],["20260403",37450,108203],["20260406",37500,66701],["20260407",36400,143546],["20260408",39900,235827],["20260409",38400,154014],["20260410",39400,138559],["20260413",39250,112738],["20260414",39650,125248],["20260415",39900,219606],["20260416",45950,1409931],["20260417",44300,310591],["20260420",48750,996277],["20260421",49400,502006],["20260422",50700,437585],["20260423",48200,444742],["20260424",48400,231154],["20260427",52200,766288],["20260428",49450,334724],["20260429",49350,190461],["20260430",47800,233503],["20260504",48650,214033],["20260506",63000,4976140],["20260507",58200,1364572],["20260508",54700,676119],["20260511",57100,2163538],["20260512",53800,694498],["20260513",53600,406611],["20260514",53500,297789],["20260515",49000,438031],["20260518",49900,321821],["20260519",47050,209889],["20260520",44750,305302],["20260521",49200,337398],["20260522",49600,226261],["20260526",52200,437477],["20260527",48400,405360],["20260528",46100,377666],["20260529",43250,426945],["20260601",44600,1092771],["20260602",42200,278350],["20260604",44950,286050],["20260605",41950,248728],["20260608",38300,256462],["20260609",40400,193273],["20260610",38350,171792],["20260611",41100,286568],["20260612",42300,285164],["20260615",44750,162594],["20260616",42850,205601],["20260617",43000,98258],["20260618",40500,220871],["20260619",42350,567701],["20260622",41250,169044],["20260623",36700,306311],["20260624",37750,161547],["20260625",37300,154377],["20260626",34700,228578],["20260629",36700,141541],["20260630",36900,100766],["20260701",36550,122746],["20260702",33150,180051],["20260703",33600,126591],["20260706",32200,103441],["20260707",31850,146987],["20260708",28450,258221],["20260709",28850,156597],["20260710",31000,127467],["20260713",29050,161337],["20260714",27800,161348],["20260715",30250,106845],["20260716",27700,94541],["20260720",25400,112605],["20260721",26150,111271],["20260722",26000,80289],["20260723",27950,92858],["20260724",26150,106268],["20260727",26650,65863],["20260728",23250,144756],["20260729",20500,248635],["20260730",20150,167263]],"detail_json":"https://aikstockdata.com/data/public/s/161580.json","page_url":"https://aikstockdata.com/s/161580.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."}}