{"schema_version":"1.0","@type":"Dataset","code":"007660","name_ko":"이수페타시스","name":"이수페타시스(007660) 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",59200,1208427],["20250723",59200,662895],["20250724",60200,1875136],["20250725",60500,805525],["20250728",59900,847195],["20250729",62300,2386474],["20250730",63700,1265392],["20250731",65000,1285527],["20250801",62200,1434734],["20250804",65300,936594],["20250805",66300,1021506],["20250806",64900,685372],["20250807",64300,710694],["20250808",64600,804406],["20250811",65600,596968],["20250812",62600,903939],["20250813",62900,1380007],["20250814",61500,788677],["20250818",59700,1810705],["20250819",58600,848743],["20250820",55300,2228999],["20250821",56700,1267449],["20250822",59100,1255914],["20250825",63200,2680841],["20250826",63700,779445],["20250827",65300,1184359],["20250828",65300,1189549],["20250829",66600,1311504],["20250901",64700,1511261],["20250902",65000,939031],["20250903",64100,724457],["20250904",64200,1140524],["20250905",63200,1479178],["20250908",69100,4574250],["20250909",72300,5705955],["20250910",74000,2537064],["20250911",74600,2346432],["20250912",71900,2321297],["20250915",77000,3639851],["20250916",76700,1595953],["20250917",77300,1662520],["20250918",78100,1055183],["20250919",77300,1169500],["20250922",76700,1043587],["20250923",75000,1269169],["20250924",75600,936781],["20250925",75300,1086886],["20250926",72500,911727],["20250929",73200,584852],["20250930",71300,749876],["20251001",71800,848340],["20251002",76800,3097862],["20251010",76000,2154395],["20251013",73400,1266342],["20251014",74300,2967885],["20251015",77800,1629564],["20251016",82700,3135913],["20251017",84900,2618497],["20251020",82300,1521173],["20251021",81100,2024615],["20251022",85600,1870146],["20251023",86400,1114987],["20251024",93600,2680005],["20251027",95800,1393242],["20251028",100800,2215333],["20251029",108000,1953925],["20251030",107600,1404276],["20251031",113900,2091862],["20251103",115600,1492341],["20251104",116200,1302580],["20251105",105500,3488703],["20251106",110600,1667151],["20251107",104000,1603707],["20251110",117100,2200786],["20251111",116400,2126961],["20251112",119600,1485205],["20251113",119400,1074429],["20251114",111100,1396736],["20251117",131500,4773764],["20251118",123700,1784925],["20251119",127600,2125957],["20251120",133300,1843619],["20251121",122100,1883646],["20251124",125100,2333901],["20251125",140700,4362619],["20251126",141600,3347233],["20251127",146300,2123716],["20251128",144000,1645698],["20251201",135300,2097943],["20251202",137600,1265809],["20251203",139700,1254144],["20251204",136500,928605],["20251205",135200,1252762],["20251208",141700,1926993],["20251209",144400,1282749],["20251210",147900,1288088],["20251211",148200,3541957],["20251212",135100,3852194],["20251215",130800,2134517],["20251216",123900,2159509],["20251217",126000,2686576],["20251218",121500,1128200],["20251219",121400,1137992],["20251222",122600,1400026],["20251223",121200,991214],["20251224",119100,829602],["20251226",120000,1096675],["20251229",124500,1332405],["20251230",119200,984900],["20260102",121500,869243],["20260105",116900,1696393],["20260106",113400,1748579],["20260107",109200,2042335],["20260108",108200,1176031],["20260109",109400,1163241],["20260112",110400,843393],["20260113",116300,1575090],["20260114",115700,1234949],["20260115",122200,2194031],["20260116",120800,1194694],["20260119",115800,1209247],["20260120",112500,1197417],["20260121",107000,1599446],["20260122",113100,1387503],["20260123",119900,1703634],["20260126",118800,1330261],["20260127",118900,947053],["20260128",125400,2207512],["20260129",117900,2733103],["20260130",117500,2114618],["20260202",110600,1387208],["20260203",118400,1183067],["20260204",125400,1852630],["20260205",120000,1644203],["20260206",114700,953475],["20260209",114700,869564],["20260210",110700,895019],["20260211",107400,1401037],["20260212",108200,729746],["20260213",101600,1827543],["20260219",101700,934546],["20260220",100500,958853],["20260223",107200,1804454],["20260224",111900,2509140],["20260225",116100,2561430],["20260226",118500,1643260],["20260227",127600,3010461],["20260303",115000,2110379],["20260304",98800,1879141],["20260305",115600,1854375],["20260306",114600,955674],["20260309",103600,1095027],["20260310",113700,1025140],["20260311",110000,774154],["20260312",108800,497037],["20260313",107100,517517],["20260316",105800,535080],["20260317",114300,1423682],["20260318",125100,1988731],["20260319",129500,2112449],["20260320",126800,1707706],["20260323",115500,974251],["20260324",120200,1008600],["20260325",120300,904992],["20260326",115000,700057],["20260327",110500,878951],["20260330",104500,616027],["20260331",98000,891911],["20260401",108700,724560],["20260402",101800,965382],["20260403",102600,539547],["20260406",104800,633853],["20260407",106000,784261],["20260408",120100,1260441],["20260409",117900,829345],["20260410",114900,996674],["20260413",119700,943329],["20260414",124500,1356168],["20260415",123200,933370],["20260416",122700,737641],["20260417",120300,500927],["20260420",133300,3671874],["20260421",133200,1601126],["20260422",161400,7161525],["20260423",150200,2227194],["20260424",153400,1294903],["20260427",155500,1326945],["20260428",150600,991522],["20260429",146000,1011570],["20260430",150300,1464079],["20260504",149000,1163791],["20260506",151600,1248161],["20260507",147400,1521877],["20260508",141100,1046823],["20260511",140100,894194],["20260512",128400,2117837],["20260513",133100,921959],["20260514",132500,720475],["20260515",128000,1641507],["20260518",131500,1144601],["20260519",120900,1205640],["20260520",121600,1367776],["20260521",127800,1023836],["20260522",126100,925640],["20260526",139700,2312048],["20260527",132300,1908021],["20260528",127500,1377833],["20260529",129200,1209513],["20260601",139400,1919926],["20260602",136300,1431980],["20260604",133700,1145010],["20260605",120900,1220122],["20260608",105700,916496],["20260609",115800,1043287],["20260610",113000,989463],["20260611",123200,2169112],["20260612",122400,2433611],["20260615",118900,1556987],["20260616",123000,1176420],["20260617",124000,923534],["20260618",121400,768823],["20260619",115100,1031401],["20260622",117900,584293],["20260623",108100,1436147],["20260624",107300,695615],["20260625",109600,854693],["20260626",107800,871716],["20260629",109700,1156413],["20260630",115400,1582821],["20260701",132900,3816534],["20260702",119800,1400078],["20260703",110100,1226452],["20260706",101300,925407],["20260707",98000,1007509],["20260708",87800,947843],["20260709",91800,903303],["20260710",103800,1651464],["20260713",99600,1210085],["20260714",97900,1025496],["20260715",102100,535433],["20260716",92000,581306],["20260720",84400,567410],["20260721",88600,568492],["20260722",91600,507099],["20260723",93400,697618],["20260724",87000,518084],["20260727",85800,607949],["20260728",71400,934493],["20260729",64000,1100218],["20260730",59200,1233486]],"detail_json":"https://aikstockdata.com/data/public/s/007660.json","page_url":"https://aikstockdata.com/s/007660.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."}}