{"schema_version":"1.0","@type":"Dataset","code":"187660","name_ko":"페니트리움바이오","name":"페니트리움바이오(187660) 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",1705,6409982],["20250723",1670,2119078],["20250724",1600,4082179],["20250725",1571,1459956],["20250728",1578,8977822],["20250729",1511,1540510],["20250730",1523,1597579],["20250731",1486,670701],["20250801",1436,949037],["20250804",1440,4407583],["20250805",1419,852396],["20250806",1403,687789],["20250807",1388,473975],["20250808",1435,629298],["20250811",1443,863610],["20250812",1640,19794093],["20250813",1728,16148632],["20250814",1672,3111642],["20250818",1835,16070621],["20250819",2140,37766219],["20250820",1950,11383129],["20250821",1905,4619912],["20250822",1870,2344021],["20250825",1915,6195881],["20250826",2165,17436787],["20250828",3000,34980949],["20250829",3005,33896904],["20250901",2700,5623931],["20250902",2720,5473227],["20250903",2820,5841272],["20250904",2740,1772515],["20250905",2720,2277302],["20250908",2785,3133635],["20250909",2815,1652668],["20250910",2735,1771182],["20250911",2780,1773558],["20250912",2810,1517461],["20250915",2530,3543198],["20250916",2415,5456334],["20250917",2465,8041393],["20250918",2455,1118597],["20250919",2430,983600],["20250922",2600,6266057],["20250923",2485,1505109],["20250924",2475,824149],["20250925",2455,940258],["20250926",2385,831270],["20250929",2355,630548],["20250930",2390,603278],["20251001",2380,494160],["20251002",2530,5397133],["20251010",2835,11272123],["20251013",3255,14061280],["20251014",3110,13052768],["20251015",2965,4170909],["20251016",3195,9779093],["20251017",3215,3060620],["20251020",3195,2310890],["20251021",3450,16988590],["20251022",3275,3728699],["20251023",3170,5281635],["20251024",3290,11653482],["20251027",3100,3540872],["20251028",2930,2292337],["20251029",2910,1499963],["20251030",2830,1371643],["20251031",2840,1379284],["20251103",2740,1436806],["20251104",2740,2076674],["20251105",2780,1956932],["20251106",2740,1374216],["20251107",2590,1157895],["20251110",2640,701045],["20251111",2895,4282333],["20251112",2840,2360538],["20251113",2945,3866561],["20251114",2970,5913450],["20251117",2920,1259705],["20251118",2695,1237729],["20251119",2625,871641],["20251120",2570,847976],["20251121",2465,753009],["20251124",2440,709844],["20251125",2415,703234],["20251126",2445,445622],["20251127",2420,553378],["20251128",2465,636149],["20251201",2475,678756],["20251202",2765,6121707],["20251203",2845,2644770],["20251204",2890,3999192],["20251205",2775,892668],["20251208",2860,4748470],["20251209",2980,1524416],["20251210",2805,5577018],["20251211",2780,1352860],["20251212",2675,1203261],["20251215",2590,743248],["20251216",2550,695000],["20251217",2510,655694],["20251218",2440,602441],["20251219",2485,522833],["20251222",2545,485756],["20251223",2520,580400],["20251224",2500,409088],["20251226",2490,440858],["20251229",2455,460068],["20251230",2380,633266],["20260102",2490,628648],["20260105",2450,424692],["20260106",2420,437102],["20260107",2390,440173],["20260108",2370,399167],["20260109",2385,278168],["20260112",2505,726976],["20260113",2390,657151],["20260114",2360,297376],["20260115",2370,448122],["20260116",2505,2392744],["20260119",2565,1778265],["20260120",2660,1830666],["20260121",2575,1823636],["20260122",2640,955543],["20260123",2740,1825115],["20260126",2765,1359072],["20260127",3140,24616443],["20260128",2930,12814077],["20260129",2870,3010621],["20260130",3380,34972419],["20260202",3105,5899679],["20260203",3320,5990458],["20260204",3155,2502735],["20260205",3000,2178404],["20260206",3005,1768032],["20260209",3240,4796308],["20260210",4210,9489113],["20260211",4370,41862825],["20260212",5680,55230680],["20260213",7380,28079497],["20260219",8790,32895295],["20260220",9280,33584354],["20260223",12060,28909783],["20260224",15670,10296958],["20260225",15670,0],["20260226",18670,38769080],["20260227",18670,33271025],["20260303",15110,13185612],["20260304",10580,18554413],["20260305",13750,5451067],["20260306",15540,20495986],["20260309",17380,27440084],["20260310",18190,13918803],["20260311",18200,9410486],["20260312",18200,0],["20260313",18540,13416581],["20260316",17500,8950179],["20260317",16670,4546076],["20260318",16200,7923895],["20260319",14390,5299439],["20260320",14790,15909846],["20260323",13930,3019904],["20260324",14310,3645754],["20260325",13530,2655497],["20260326",12260,3768989],["20260327",11270,2964120],["20260330",10400,3021070],["20260331",11050,7606119],["20260401",11690,3020105],["20260402",10510,2385467],["20260403",10370,1747632],["20260406",11280,4564823],["20260407",11810,2737849],["20260408",14000,4987435],["20260409",14800,3545715],["20260410",14810,1746252],["20260413",14760,1503198],["20260414",15220,3620299],["20260415",16850,5076513],["20260416",15240,11789100],["20260417",14030,5028417],["20260420",13700,3258376],["20260421",12350,3430990],["20260422",11830,3198932],["20260423",11790,2089658],["20260424",12000,1768806],["20260427",13260,3735126],["20260428",12510,1578057],["20260429",12100,1359001],["20260430",11210,1736740],["20260504",9410,5244088],["20260506",9850,2752464],["20260507",9770,1445706],["20260508",9600,1286136],["20260511",9120,1367971],["20260512",9100,1610016],["20260513",8660,1562594],["20260514",8700,1524037],["20260515",8320,1417859],["20260518",8430,1088069],["20260519",8300,831827],["20260520",7810,1379791],["20260521",8150,835927],["20260522",8170,4517734],["20260526",7550,1815037],["20260527",7260,3045375],["20260528",7040,1187751],["20260529",6590,1030178],["20260601",6450,1044181],["20260602",6430,3048305],["20260604",6840,1088336],["20260605",6710,851319],["20260608",6250,644908],["20260609",6640,489998],["20260610",6270,514003],["20260611",6340,371909],["20260612",6270,405731],["20260615",6780,589939],["20260616",6680,611892],["20260617",6650,536281],["20260618",6200,427791],["20260619",5950,606842],["20260622",5770,391764],["20260623",5420,681353],["20260624",5600,680031],["20260625",5400,581672],["20260626",5240,597359],["20260629",5200,384290],["20260630",5120,412288],["20260701",5050,275250],["20260702",4705,381937],["20260703",4805,318498],["20260706",4840,234625],["20260707",4715,265640],["20260708",4400,585169],["20260709",4680,750590],["20260710",5120,319708],["20260713",5190,2415144],["20260714",4345,1547137],["20260715",4435,693194],["20260716",4115,579923],["20260720",3950,514582],["20260721",4150,551840],["20260722",4110,360547],["20260723",4405,487033],["20260724",4540,859633],["20260727",4770,648940],["20260728",4140,404180],["20260729",3850,508661],["20260730",3740,297753]],"detail_json":"https://aikstockdata.com/data/public/s/187660.json","page_url":"https://aikstockdata.com/s/187660.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."}}