{"schema_version":"1.0","@type":"Dataset","code":"378340","name_ko":"필에너지","name":"필에너지(378340) 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",12800,51951],["20250723",12740,44347],["20250724",13150,628077],["20250725",13030,74311],["20250728",13380,266492],["20250729",13200,65563],["20250730",13930,361144],["20250731",13670,126451],["20250801",12920,119533],["20250804",12870,48296],["20250805",13730,311760],["20250806",13900,189159],["20250807",13720,62022],["20250808",13650,68091],["20250811",14090,186976],["20250812",13910,131199],["20250813",13900,70531],["20250814",14000,64334],["20250818",13590,71318],["20250819",13320,56822],["20250820",12890,70839],["20250821",12910,43569],["20250822",12960,37912],["20250825",13030,30133],["20250826",13020,23775],["20250828",12880,39597],["20250829",12670,58847],["20250901",12280,40018],["20250902",12320,40372],["20250903",12350,18517],["20250904",12540,23033],["20250905",12490,14917],["20250908",12450,19776],["20250909",12460,20631],["20250910",12510,34954],["20250911",12470,22855],["20250912",12820,77377],["20250915",12990,30577],["20250916",12830,36609],["20250917",12840,30319],["20250918",13000,53369],["20250919",12830,36959],["20250922",13230,100728],["20250923",13400,65454],["20250924",13400,53692],["20250925",13320,28877],["20250926",12840,57306],["20250929",12750,31040],["20250930",12530,28701],["20251001",12460,23691],["20251002",12600,22669],["20251010",12700,31023],["20251013",12880,40915],["20251014",13100,85619],["20251015",13190,37839],["20251016",13850,231201],["20251017",14080,251743],["20251020",14310,145423],["20251021",14270,162460],["20251023",14400,125871],["20251024",15180,254556],["20251027",14930,209169],["20251028",15560,351561],["20251029",15210,116450],["20251030",14550,106362],["20251031",14300,54535],["20251103",14680,86789],["20251104",15060,276078],["20251105",14470,102642],["20251106",14980,170632],["20251107",13910,106951],["20251110",14130,90980],["20251111",14210,136029],["20251112",14470,71914],["20251113",15000,112130],["20251114",14000,80065],["20251117",13950,30977],["20251118",13560,59145],["20251119",13380,29107],["20251120",13540,20608],["20251121",13050,42346],["20251124",12820,26726],["20251125",12830,40573],["20251126",13470,35716],["20251128",13500,40578],["20251201",13590,49839],["20251202",13620,25147],["20251203",13640,17609],["20251204",13370,30891],["20251205",13380,27691],["20251208",13950,63046],["20251209",14340,80254],["20251210",14130,58737],["20251211",13940,37504],["20251212",13910,28295],["20251215",13870,25590],["20251216",13160,49639],["20251217",12980,40093],["20251218",12520,44195],["20251219",12680,51738],["20251222",12900,29328],["20251223",12710,30606],["20251224",12630,40883],["20251226",12460,29269],["20251229",12390,30467],["20251230",12250,40661],["20260102",12100,45371],["20260105",12460,44721],["20260106",12550,43081],["20260107",12300,36951],["20260108",12150,32958],["20260109",12050,27365],["20260112",12140,43404],["20260113",12340,55402],["20260114",12090,29852],["20260115",12140,68958],["20260116",11990,89242],["20260119",12820,198317],["20260120",12920,121683],["20260121",12570,71616],["20260122",15130,1990386],["20260123",15330,1602952],["20260126",16500,725793],["20260127",16220,477884],["20260128",17250,794088],["20260129",17030,387130],["20260130",17100,391165],["20260202",15980,215505],["20260203",16610,208762],["20260204",17000,285546],["20260205",16300,147528],["20260206",15450,154204],["20260209",16350,142836],["20260210",16200,82786],["20260211",15690,93735],["20260212",15840,77401],["20260213",15200,71016],["20260219",16060,129284],["20260220",15630,79473],["20260223",15390,84118],["20260224",15810,168908],["20260225",16350,251822],["20260226",16340,259232],["20260227",16090,127261],["20260303",14700,130506],["20260304",12120,216789],["20260305",13710,98961],["20260306",14580,85806],["20260309",13620,82042],["20260310",14300,49624],["20260311",14410,68226],["20260312",14270,42359],["20260313",14100,42131],["20260316",14290,42515],["20260317",14540,71163],["20260318",14750,121780],["20260319",14280,49135],["20260320",14290,56699],["20260323",13390,57864],["20260324",13930,49828],["20260325",14700,74440],["20260326",14500,86300],["20260327",14500,73710],["20260330",14420,37607],["20260331",14630,335746],["20260401",15300,88074],["20260402",14720,132698],["20260403",14850,65330],["20260406",15250,98433],["20260407",14980,95907],["20260408",15620,97442],["20260409",15110,70637],["20260410",15210,41812],["20260413",15160,50105],["20260414",15180,52876],["20260415",15620,105203],["20260416",15680,73342],["20260417",15890,141311],["20260420",16530,313400],["20260421",19750,3038938],["20260422",21850,1717023],["20260423",20650,581527],["20260424",21100,417405],["20260427",21350,301373],["20260428",20600,284079],["20260429",20100,171330],["20260430",19970,273524],["20260504",20300,262980],["20260506",21650,658298],["20260507",20250,237531],["20260508",19950,139681],["20260511",19210,205018],["20260512",17750,290897],["20260513",17710,138985],["20260514",18860,224285],["20260515",17200,175318],["20260518",16440,107670],["20260519",15710,123567],["20260520",15000,97938],["20260521",15910,71263],["20260522",16960,101344],["20260526",17450,137867],["20260527",16410,102669],["20260528",16990,150879],["20260529",16360,73762],["20260601",15430,108542],["20260602",14600,80782],["20260604",14550,38024],["20260605",13510,54440],["20260608",12180,87363],["20260609",12550,68428],["20260610",12340,51151],["20260611",12750,36949],["20260612",13920,58074],["20260615",14110,52125],["20260616",13930,27237],["20260617",13800,25391],["20260618",13170,38131],["20260619",12830,38128],["20260622",12540,33255],["20260623",11550,69189],["20260624",11820,48457],["20260625",11300,26194],["20260626",10440,64960],["20260629",11820,51555],["20260630",12460,59780],["20260701",12980,329877],["20260702",13220,254770],["20260703",12210,113416],["20260706",11300,62082],["20260707",11540,86487],["20260708",10650,61250],["20260709",11010,43606],["20260710",11580,58008],["20260713",11160,68891],["20260714",10890,63394],["20260715",11270,51085],["20260716",10690,38445],["20260720",9960,47309],["20260721",9970,70914],["20260722",10070,73377],["20260723",10550,66622],["20260724",10090,50651],["20260727",10040,31323],["20260728",9190,94185],["20260729",7930,114161],["20260730",7870,109165]],"detail_json":"https://aikstockdata.com/data/public/s/378340.json","page_url":"https://aikstockdata.com/s/378340.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."}}