{"schema_version":"1.0","@type":"Dataset","code":"168360","name_ko":"펨트론","name":"펨트론(168360) 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",11360,116625],["20250723",11300,125585],["20250724",10880,161339],["20250725",11200,154218],["20250728",11550,136410],["20250729",11660,135968],["20250730",11210,77642],["20250731",11370,140231],["20250801",10440,376155],["20250804",10560,93269],["20250805",10600,51211],["20250806",10690,54228],["20250807",10690,69375],["20250808",10870,100972],["20250811",10800,64275],["20250812",11180,153538],["20250813",11280,92426],["20250814",10880,53397],["20250818",10540,61055],["20250819",10200,65935],["20250820",9990,89933],["20250821",10320,127282],["20250822",10490,78627],["20250825",10710,78316],["20250826",10880,18094],["20250828",11200,38741],["20250829",11040,60909],["20250901",11760,287158],["20250902",12000,266987],["20250903",12110,201391],["20250904",12520,250305],["20250905",12960,865245],["20250908",12770,320610],["20250909",13700,461977],["20250910",15340,1096347],["20250911",15530,346034],["20250912",15960,222783],["20250915",16730,502226],["20250916",17550,576340],["20250917",17370,481123],["20250918",18840,455766],["20250919",18670,167792],["20250922",21900,849188],["20250923",21250,213710],["20250924",21900,376946],["20250925",20850,154697],["20250926",20450,299705],["20250929",21350,209683],["20250930",21050,111879],["20251001",21200,179093],["20251002",22400,412953],["20251010",22300,270911],["20251013",21800,162943],["20251014",21000,190744],["20251015",22000,126774],["20251016",21100,158719],["20251017",20000,225351],["20251020",19590,165407],["20251021",19230,181302],["20251022",19140,141260],["20251023",18770,113848],["20251024",19000,185039],["20251027",18970,277681],["20251028",18710,217780],["20251029",19700,197733],["20251030",20900,241703],["20251031",21650,166139],["20251103",22850,181676],["20251104",21300,126756],["20251105",20700,250243],["20251106",20050,109379],["20251107",19240,100427],["20251110",19100,129286],["20251111",19140,103094],["20251112",19310,94159],["20251113",19000,128888],["20251114",17400,220395],["20251117",19240,145445],["20251118",18900,192601],["20251119",18360,76837],["20251120",18870,121456],["20251121",17300,136113],["20251124",17630,42801],["20251125",18080,77296],["20251126",17710,169613],["20251127",17640,152198],["20251128",18220,138440],["20251201",17860,85043],["20251202",17870,90148],["20251203",18470,85320],["20251204",18160,179820],["20251205",18200,122545],["20251208",18550,68301],["20251209",17880,109690],["20251210",17400,127138],["20251211",16580,214783],["20251212",16580,147728],["20251215",16140,77338],["20251216",15680,91656],["20251217",15940,41519],["20251218",15910,139515],["20251219",16250,72122],["20251222",16510,123258],["20251223",15760,130003],["20251224",15690,71200],["20251226",16180,187112],["20251229",15340,221303],["20251230",15090,211489],["20260102",15780,234436],["20260105",17150,262715],["20260106",17090,160629],["20260107",17450,320708],["20260108",17240,149161],["20260109",16600,108549],["20260112",16290,194821],["20260113",16190,209666],["20260114",16270,97680],["20260115",15990,165031],["20260116",15580,109810],["20260119",15700,77025],["20260120",15690,162651],["20260121",15670,108746],["20260122",15670,94366],["20260123",16290,155378],["20260126",16760,170601],["20260127",17470,242270],["20260128",18510,206142],["20260129",18950,289198],["20260130",18790,234684],["20260202",17250,233306],["20260203",17870,112218],["20260204",18480,98814],["20260205",18670,789957],["20260206",19160,343334],["20260209",20100,203358],["20260210",18880,157305],["20260211",19100,121127],["20260212",19940,238574],["20260213",20450,170021],["20260219",21200,208552],["20260220",20650,95748],["20260223",21750,318311],["20260224",24000,263708],["20260225",24300,223096],["20260226",31550,54772],["20260227",27500,1562370],["20260303",23500,568458],["20260304",20000,615383],["20260305",22500,327605],["20260306",23300,357935],["20260309",21350,229950],["20260310",22950,246017],["20260311",23300,243437],["20260312",23650,149470],["20260313",23050,125755],["20260316",23000,224022],["20260317",21600,277931],["20260318",22850,220984],["20260319",22900,462130],["20260320",23350,185900],["20260323",21400,128735],["20260324",22100,100153],["20260325",22000,189632],["20260326",20650,150986],["20260327",20300,145471],["20260330",19200,90546],["20260331",18780,109491],["20260401",21250,138598],["20260402",19330,134266],["20260403",19730,78021],["20260406",19310,51659],["20260407",19300,49908],["20260408",21150,111607],["20260409",20200,55142],["20260410",21050,140098],["20260413",22650,219218],["20260414",23400,175268],["20260415",23000,131676],["20260416",22500,137961],["20260417",22600,66239],["20260420",22750,74049],["20260421",23100,114430],["20260422",24450,258288],["20260423",23400,202385],["20260424",25200,375654],["20260427",25050,204712],["20260428",25100,200512],["20260429",24750,66015],["20260430",25800,327208],["20260504",25950,171145],["20260506",25200,425204],["20260507",23850,226637],["20260508",24150,244673],["20260511",28100,1061719],["20260512",25250,862030],["20260513",26750,351493],["20260514",25700,188976],["20260515",23100,227322],["20260518",21800,350883],["20260519",20650,123255],["20260520",20200,111771],["20260521",21550,120944],["20260522",22200,111918],["20260526",23100,126050],["20260527",21100,169435],["20260528",20100,152489],["20260529",19910,116301],["20260601",19510,140827],["20260602",18620,195906],["20260604",20150,281956],["20260605",19390,117218],["20260608",18160,127167],["20260609",21450,246277],["20260610",21000,144167],["20260611",23150,229315],["20260612",25600,537268],["20260615",23700,184331],["20260616",21500,184659],["20260617",22150,101347],["20260618",21650,81233],["20260619",20550,112442],["20260622",20750,90944],["20260623",18490,146297],["20260624",19040,166859],["20260625",19110,154825],["20260626",18140,146369],["20260629",19220,78945],["20260630",19390,78746],["20260701",21200,197331],["20260702",18680,103434],["20260703",18600,97468],["20260706",17750,46343],["20260707",16010,150611],["20260708",14060,229903],["20260709",14450,174013],["20260710",16470,174445],["20260713",15400,155486],["20260714",14450,149671],["20260715",16350,128317],["20260716",14950,69153],["20260720",13690,93419],["20260721",13830,67090],["20260722",14260,59071],["20260723",14360,84096],["20260724",13050,61740],["20260727",13140,42138],["20260728",11190,111660],["20260729",9840,438773],["20260730",9220,214531]],"detail_json":"https://aikstockdata.com/data/public/s/168360.json","page_url":"https://aikstockdata.com/s/168360.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."}}