{"schema_version":"1.0","@type":"Dataset","code":"005690","name_ko":"파미셀","name":"파미셀(005690) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12860,557789],["20250723",12770,412792],["20250724",12680,612574],["20250725",12480,379816],["20250728",12150,468017],["20250729",12270,395946],["20250730",12100,328304],["20250731",12860,1030790],["20250801",12110,705863],["20250804",12320,374381],["20250805",13430,2432197],["20250806",13180,514187],["20250807",13230,341110],["20250808",13170,462318],["20250811",12870,505012],["20250812",12220,747081],["20250813",11820,2161860],["20250814",11670,651955],["20250818",11710,408613],["20250819",11280,752387],["20250820",10770,1312656],["20250821",10780,708736],["20250822",10840,490360],["20250825",10840,625898],["20250826",11020,2888576],["20250827",10700,909143],["20250828",10890,737142],["20250829",11140,2041802],["20250901",10460,1049306],["20250902",10550,534244],["20250903",10540,538501],["20250904",10700,575460],["20250905",11350,2567240],["20250908",11380,1453647],["20250909",11440,734636],["20250910",12030,2485217],["20250911",11840,1285159],["20250912",11750,803802],["20250915",14380,20083364],["20250916",13000,8040020],["20250917",12600,2224369],["20250918",12510,1959100],["20250919",12450,1511935],["20250922",12580,1377325],["20250923",12650,1925539],["20250924",12180,1217278],["20250925",12310,819938],["20250926",11950,939288],["20250929",11960,433637],["20250930",11880,816702],["20251001",11930,507033],["20251002",12250,2262826],["20251010",12610,1133534],["20251013",12470,707810],["20251014",12340,1805972],["20251015",12700,908741],["20251016",12420,978167],["20251017",13130,5465321],["20251020",13030,3179490],["20251021",13470,13687072],["20251022",13400,2142337],["20251023",14190,7612150],["20251024",14830,8307921],["20251027",16660,13907012],["20251028",16400,3872530],["20251029",18560,14634027],["20251030",17250,4391549],["20251031",16970,2928074],["20251103",18200,4717155],["20251104",18290,2772558],["20251105",18100,3316627],["20251106",18200,5023175],["20251107",17300,2505349],["20251110",18040,1962939],["20251111",18720,7112225],["20251112",18270,2734315],["20251113",17910,4115175],["20251114",17470,1662832],["20251117",19270,18182916],["20251118",18720,3720920],["20251119",17300,6172617],["20251120",18530,6640807],["20251121",16450,4501873],["20251124",16300,1868163],["20251125",16040,3680270],["20251126",16400,2138169],["20251127",16840,2496651],["20251128",17110,1723520],["20251201",16300,2175259],["20251202",16460,1257388],["20251203",17250,2995892],["20251204",17060,1613317],["20251205",17190,1285651],["20251208",16540,1580502],["20251209",16790,1781699],["20251210",16680,968818],["20251211",16560,889386],["20251212",16270,1073055],["20251215",16180,1064596],["20251216",15840,956881],["20251217",15830,1021946],["20251218",15320,1072127],["20251219",15000,1446041],["20251222",15170,909929],["20251223",14860,829601],["20251224",14860,1143803],["20251226",14750,742476],["20251229",14780,1054351],["20251230",14530,627284],["20260102",14420,514078],["20260105",14710,993734],["20260106",14310,803038],["20260107",14000,716956],["20260108",14080,589056],["20260109",13800,632793],["20260112",13790,612657],["20260113",13700,619842],["20260114",13640,604881],["20260115",13480,811646],["20260116",13200,1064128],["20260119",13000,820608],["20260120",13130,768939],["20260121",12540,928804],["20260122",13210,1264009],["20260123",13750,944490],["20260126",13840,721065],["20260127",13800,583989],["20260128",14220,1009927],["20260129",14480,1255456],["20260130",14090,795572],["20260202",13460,677199],["20260203",14330,645624],["20260204",14310,477853],["20260205",13790,592410],["20260206",13390,494334],["20260209",14710,1565195],["20260210",14810,1019510],["20260211",14630,610433],["20260212",16990,12117216],["20260213",16350,4834156],["20260219",17250,3525761],["20260220",17120,1028560],["20260223",18850,7221016],["20260224",18140,2068747],["20260225",17700,1556883],["20260226",17230,1496295],["20260227",16240,1347281],["20260303",15000,1272685],["20260304",12640,1542358],["20260305",14240,998549],["20260306",14500,736076],["20260309",13430,672130],["20260310",14820,1131670],["20260311",15940,1837274],["20260312",15820,635925],["20260313",16420,1040007],["20260316",16130,679354],["20260317",16100,520274],["20260318",16680,1181041],["20260319",15930,643348],["20260320",16150,463196],["20260323",15250,459856],["20260324",15900,861815],["20260325",16620,824604],["20260326",16370,1040515],["20260327",16920,874404],["20260330",15680,846334],["20260331",14590,624583],["20260401",16070,686758],["20260402",14910,725670],["20260403",14940,416630],["20260406",14700,338446],["20260407",14560,285936],["20260408",16350,1065480],["20260409",17040,1925714],["20260410",16740,829966],["20260413",16840,468020],["20260414",17730,1475755],["20260415",17900,1094544],["20260416",19380,3585006],["20260417",18690,1164514],["20260420",19190,1162996],["20260421",18240,1136006],["20260422",17770,976106],["20260423",17720,816470],["20260424",18280,756747],["20260427",18930,1019398],["20260428",19800,2470575],["20260429",19770,1735534],["20260430",18110,2252057],["20260504",20250,3583774],["20260506",20100,1453834],["20260507",19100,1249668],["20260508",19320,1325532],["20260511",18260,1248419],["20260512",18170,1971411],["20260513",18200,839469],["20260514",18190,779974],["20260515",17130,1070816],["20260518",16630,885773],["20260519",15670,752390],["20260520",15130,857806],["20260521",15780,533794],["20260522",16610,520659],["20260526",16640,692584],["20260527",16050,875350],["20260528",15360,928325],["20260529",15000,676234],["20260601",14950,710884],["20260602",13950,919182],["20260604",14370,397347],["20260605",13330,590720],["20260608",12040,763957],["20260609",13120,592378],["20260610",13300,509449],["20260611",13810,1112904],["20260612",14690,886795],["20260615",14680,634841],["20260616",14620,703714],["20260617",14800,575701],["20260618",14250,544033],["20260619",13450,764767],["20260622",13400,585672],["20260623",12080,690616],["20260624",13000,635805],["20260625",12810,403590],["20260626",11840,568437],["20260629",13200,570210],["20260630",12960,384878],["20260701",13610,1283406],["20260702",12510,809331],["20260703",12350,993108],["20260706",11950,737798],["20260707",11500,701140],["20260708",11120,691664],["20260709",11150,559511],["20260710",12030,546178],["20260713",11400,510090],["20260714",11150,607263],["20260715",11980,534958],["20260716",11090,480391],["20260720",10580,511557],["20260721",10710,479916],["20260722",10720,492425],["20260723",11180,409703],["20260724",10590,385224],["20260727",10700,345178],["20260728",9770,633591],["20260729",8980,1068707],["20260730",8760,707892]],"detail_json":"https://aikstockdata.com/data/public/s/005690.json","page_url":"https://aikstockdata.com/s/005690.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."}}