{"schema_version":"1.0","@type":"Dataset","code":"403850","name_ko":"더핑크퐁컴퍼니","name":"더핑크퐁컴퍼니(403850) 일별 종가·거래량 170일","as_of":"20260730","period":{"from":"20251118","to":"20260730"},"count":170,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251118",41550,19682137],["20251119",37000,5674664],["20251120",36300,2426071],["20251121",32200,1446394],["20251124",30050,931585],["20251125",29950,823409],["20251126",30800,1160750],["20251128",35900,1903822],["20251201",36300,1001720],["20251202",34850,1017238],["20251203",32850,865832],["20251204",33950,1715000],["20251205",32550,514212],["20251208",31800,368469],["20251209",30500,332856],["20251210",31150,700601],["20251211",29900,367838],["20251212",28950,322796],["20251215",28400,198862],["20251216",27550,246212],["20251217",26450,615250],["20251218",25000,655438],["20251219",25150,521426],["20251222",27700,759884],["20251223",25250,527164],["20251224",24650,226767],["20251226",24600,220718],["20251229",24550,148139],["20251230",25050,204685],["20260102",24450,104020],["20260105",25100,186358],["20260106",24950,120903],["20260107",23800,183262],["20260108",27850,1381697],["20260109",25700,234655],["20260112",25800,303483],["20260113",25050,112600],["20260114",24650,79511],["20260115",24700,90145],["20260116",24250,105164],["20260119",24100,69600],["20260120",24900,174008],["20260121",23800,128973],["20260122",23750,79328],["20260123",23950,77758],["20260126",24200,67535],["20260127",24350,110282],["20260128",24250,151082],["20260129",23900,97209],["20260130",23450,92574],["20260202",22400,91597],["20260203",22700,52574],["20260204",23300,48988],["20260205",22600,52130],["20260206",21550,97890],["20260209",22300,97135],["20260210",22100,75662],["20260211",22600,109654],["20260212",22950,57499],["20260213",22300,42825],["20260219",22000,691721],["20260220",22450,112299],["20260223",22000,86514],["20260224",21900,88046],["20260225",21250,140459],["20260226",20500,148923],["20260227",20000,143002],["20260303",18720,147824],["20260304",16900,208419],["20260305",18140,124466],["20260306",18020,102609],["20260309",17350,54840],["20260310",18620,65112],["20260311",18610,64634],["20260312",18490,24655],["20260313",18350,29757],["20260316",18130,35146],["20260317",18540,39485],["20260318",18490,35408],["20260319",17740,31538],["20260320",17800,31621],["20260323",16890,47637],["20260324",17200,32169],["20260325",17150,46209],["20260326",16650,49942],["20260327",16980,55196],["20260330",16150,41049],["20260331",15940,44839],["20260401",16560,28840],["20260402",15870,46243],["20260403",15960,23121],["20260406",15520,37381],["20260407",15490,20138],["20260408",16230,33230],["20260409",17000,86182],["20260410",17040,29404],["20260413",16890,23476],["20260414",17260,31531],["20260415",17200,20567],["20260416",17450,31580],["20260417",17320,24000],["20260420",16990,44209],["20260421",17000,46966],["20260422",17150,47192],["20260423",16880,43693],["20260424",17360,46554],["20260427",17350,25195],["20260428",17430,25151],["20260429",18210,164451],["20260430",17470,72076],["20260504",17120,38763],["20260506",16380,55667],["20260507",16000,32413],["20260508",16160,109101],["20260511",15670,52608],["20260512",15180,51908],["20260513",14930,48381],["20260514",15120,23202],["20260515",14410,46731],["20260518",13530,169985],["20260519",12830,153385],["20260520",12340,139152],["20260521",12910,49438],["20260522",13530,44210],["20260526",12910,58409],["20260527",12720,54829],["20260528",12500,51075],["20260529",12310,43013],["20260601",11930,66963],["20260602",12660,99562],["20260604",11600,87724],["20260605",11140,47780],["20260608",10510,46580],["20260609",10910,65013],["20260610",11430,153168],["20260611",11420,86389],["20260612",12180,160012],["20260615",11730,70414],["20260616",11930,23625],["20260617",12380,60976],["20260618",11890,32084],["20260619",11150,63900],["20260622",11240,141125],["20260623",10480,65588],["20260624",10150,54182],["20260625",10880,84080],["20260626",10190,56173],["20260629",10810,38002],["20260630",10780,67135],["20260701",10880,32027],["20260702",10740,40806],["20260703",11190,74644],["20260706",10720,45461],["20260707",10880,338565],["20260708",10440,113824],["20260709",10900,192250],["20260710",10710,100361],["20260713",10100,55183],["20260714",10090,55101],["20260715",10190,26947],["20260716",10120,39410],["20260720",9690,40757],["20260721",9740,62193],["20260722",9600,43548],["20260723",10200,25327],["20260724",10610,122465],["20260727",11100,117448],["20260728",10850,64031],["20260729",10400,84753],["20260730",10650,54234]],"detail_json":"https://aikstockdata.com/data/public/s/403850.json","page_url":"https://aikstockdata.com/s/403850.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."}}