{"schema_version":"1.0","@type":"Dataset","code":"251970","name_ko":"펌텍코리아","name":"펌텍코리아(251970) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",62400,50689],["20250723",62800,69324],["20250724",62800,34960],["20250725",63200,40194],["20250728",60500,42909],["20250729",63900,86894],["20250730",63000,32872],["20250731",66700,76540],["20250801",64000,89664],["20250804",63800,39813],["20250805",67500,100606],["20250806",71200,132936],["20250807",73100,109166],["20250808",73300,163036],["20250811",68200,208084],["20250812",66700,83142],["20250813",66000,70208],["20250814",67300,62062],["20250818",66100,36520],["20250819",65500,52188],["20250820",65500,67404],["20250821",67400,67397],["20250822",68000,49516],["20250825",66500,33492],["20250826",67000,28199],["20250828",65800,33593],["20250829",65900,59675],["20250901",63900,42329],["20250902",63400,75241],["20250903",61200,72099],["20250904",61500,38263],["20250905",61900,29153],["20250908",62700,77472],["20250909",65000,69614],["20250910",62500,71652],["20250911",62500,37887],["20250912",61900,43330],["20250915",60800,83757],["20250916",61700,72318],["20250917",60500,41308],["20250918",62300,94329],["20250919",60900,39222],["20250922",63200,68634],["20250923",62400,37232],["20250924",62800,30993],["20250925",60500,55750],["20250926",59200,58442],["20250929",61000,54382],["20250930",59600,40438],["20251001",59300,27756],["20251002",58200,67008],["20251010",57000,66828],["20251013",56900,70825],["20251014",55000,87141],["20251015",55400,54287],["20251016",55200,56541],["20251017",53500,89327],["20251020",54000,67834],["20251021",53100,72965],["20251023",53300,79376],["20251024",55300,71926],["20251027",53900,68457],["20251028",54200,71372],["20251029",53400,55603],["20251030",53600,41418],["20251031",53100,53056],["20251103",53000,46225],["20251104",53300,66129],["20251105",53200,53673],["20251106",51600,105959],["20251107",53500,64499],["20251110",52000,105376],["20251111",50100,174262],["20251112",52000,88288],["20251113",52200,40713],["20251114",52000,32412],["20251117",52200,64748],["20251118",50800,30029],["20251119",52700,43213],["20251120",55900,104565],["20251121",54300,49612],["20251124",54300,64626],["20251125",53600,35536],["20251126",53300,42369],["20251128",55500,39179],["20251201",56100,59141],["20251202",56500,45457],["20251203",56300,53707],["20251204",56100,15306],["20251205",54500,63691],["20251208",54400,77685],["20251209",55600,85164],["20251210",54400,58616],["20251211",53300,174485],["20251212",54600,87751],["20251215",51200,68994],["20251216",52700,45181],["20251217",53500,30472],["20251218",53100,21975],["20251219",53800,32675],["20251222",54200,47408],["20251223",53800,31608],["20251224",53300,22416],["20251226",53400,49387],["20251229",52000,38030],["20251230",52100,42436],["20260102",54900,51772],["20260105",53100,40934],["20260106",51900,45208],["20260107",50600,63067],["20260108",51000,75550],["20260109",55100,90953],["20260112",55100,34921],["20260113",56100,102697],["20260114",56200,46279],["20260115",55600,27951],["20260116",54600,22235],["20260119",53500,27623],["20260120",54200,40892],["20260121",53900,38667],["20260122",59500,193498],["20260123",59700,71345],["20260126",61600,84064],["20260127",61100,94835],["20260128",64200,116850],["20260129",66000,94148],["20260130",65600,105292],["20260202",63000,86729],["20260203",61900,92665],["20260204",59700,86931],["20260205",59100,53727],["20260206",58500,48494],["20260209",61100,34749],["20260210",60900,45247],["20260211",60200,25613],["20260212",59100,28268],["20260213",57600,56160],["20260219",57300,93186],["20260220",57000,48515],["20260223",56800,38503],["20260224",56400,34751],["20260225",55900,49379],["20260226",54000,59599],["20260227",52100,54890],["20260303",49300,62027],["20260304",44850,120548],["20260305",46900,142024],["20260306",48800,55512],["20260309",47200,44307],["20260310",46150,40562],["20260311",46000,35711],["20260312",46200,28258],["20260313",46350,17523],["20260316",45100,32205],["20260317",46000,46641],["20260318",46850,24848],["20260319",45600,20442],["20260320",47150,31306],["20260323",46200,33600],["20260324",46800,23686],["20260325",46800,18886],["20260326",45650,30500],["20260327",47600,46870],["20260330",46000,48367],["20260331",46550,34869],["20260401",47500,43535],["20260402",46500,66771],["20260403",45550,43187],["20260406",43750,61925],["20260407",42750,31659],["20260408",44150,41822],["20260409",44400,49823],["20260410",44100,59810],["20260413",44550,43844],["20260414",44100,25311],["20260415",44400,25704],["20260416",44650,35074],["20260417",44550,41579],["20260420",43800,38647],["20260421",43350,29612],["20260422",43150,27483],["20260423",43350,40887],["20260424",43950,39215],["20260427",44250,27627],["20260428",43250,26155],["20260429",42650,32498],["20260430",41400,60714],["20260504",42600,63225],["20260506",41250,38556],["20260507",40400,28030],["20260508",41800,38509],["20260511",41750,49115],["20260512",40000,75932],["20260513",38550,60909],["20260514",39950,47388],["20260515",38850,79219],["20260518",38800,58068],["20260519",38350,36338],["20260520",36400,54411],["20260521",37350,48076],["20260522",39250,33240],["20260526",38400,41180],["20260527",37300,26315],["20260528",37550,30013],["20260529",36250,35992],["20260601",35600,46189],["20260602",34300,53758],["20260604",35450,47528],["20260605",34400,26061],["20260608",33300,32261],["20260609",33950,47372],["20260610",33500,25920],["20260611",35050,54397],["20260612",36850,49476],["20260615",37400,51484],["20260616",36000,31391],["20260617",37350,36670],["20260618",36200,12907],["20260619",35500,23263],["20260622",34400,20763],["20260623",33300,43271],["20260624",34050,35819],["20260625",33200,33083],["20260626",32550,45383],["20260629",38000,72797],["20260630",35800,37689],["20260701",38400,43938],["20260702",38650,95135],["20260703",43000,204499],["20260706",43200,79399],["20260707",46500,158185],["20260708",44700,123123],["20260709",46700,85970],["20260710",43700,79353],["20260713",42850,59924],["20260714",41950,55439],["20260715",42000,39058],["20260716",41950,37309],["20260720",39150,43962],["20260721",39500,33836],["20260722",38350,50536],["20260723",40500,36716],["20260724",44000,95658],["20260727",48600,152119],["20260728",47550,70524],["20260729",49950,111807],["20260730",46400,121395]],"detail_json":"https://aikstockdata.com/data/public/s/251970.json","page_url":"https://aikstockdata.com/s/251970.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."}}