{"schema_version":"1.0","@type":"Dataset","code":"010820","name_ko":"퍼스텍","name":"퍼스텍(010820) 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",4710,3418269],["20250723",4700,722095],["20250724",4620,1232178],["20250725",4590,640821],["20250728",4530,747257],["20250729",4590,822597],["20250730",4470,623968],["20250731",4425,396006],["20250801",4285,648577],["20250804",4330,406630],["20250805",4565,954412],["20250806",4495,285686],["20250807",4450,620624],["20250808",4320,656141],["20250811",4265,403088],["20250812",4210,550667],["20250813",4205,279630],["20250814",4245,404945],["20250818",4135,389895],["20250819",4030,358261],["20250820",3965,443924],["20250821",4050,311561],["20250822",4335,702468],["20250825",4390,600705],["20250826",4345,427346],["20250827",4235,823462],["20250828",4210,312713],["20250829",4190,319968],["20250901",4345,1019365],["20250902",4395,953350],["20250903",4295,523652],["20250904",4360,707263],["20250905",4325,374091],["20250908",4420,602060],["20250909",4380,462318],["20250910",4400,748961],["20250911",4925,17905946],["20250912",4860,2772505],["20250915",4935,3940720],["20250916",4840,1813301],["20250917",4725,1116184],["20250918",4685,966040],["20250919",4700,694793],["20250922",4630,569775],["20250923",4550,539457],["20250924",4655,2669458],["20250925",4480,2401262],["20250926",4390,602590],["20250929",4610,1277308],["20250930",4755,1456794],["20251001",4585,734783],["20251002",4605,482137],["20251010",4780,970802],["20251013",4660,630340],["20251014",4475,754754],["20251015",4645,523102],["20251016",4510,488230],["20251017",4335,768818],["20251020",4600,841775],["20251021",4800,1628525],["20251022",4690,654611],["20251023",4945,3959532],["20251024",4945,1558291],["20251027",4795,1333889],["20251028",4750,463519],["20251029",4695,529099],["20251030",4775,2363871],["20251031",4630,674807],["20251103",4730,643970],["20251104",4575,537478],["20251105",4335,1066753],["20251106",4305,459524],["20251107",4150,603543],["20251110",4220,263609],["20251111",4120,386269],["20251112",4020,711655],["20251113",4040,329431],["20251114",3965,369393],["20251117",4030,251959],["20251118",3915,318811],["20251119",3910,260091],["20251120",3990,222949],["20251121",3815,359241],["20251124",3860,438013],["20251125",3880,203244],["20251126",3955,217166],["20251127",3920,145515],["20251128",4030,224018],["20251201",3905,283010],["20251202",3965,224334],["20251203",3965,199839],["20251204",3910,260291],["20251205",3900,240205],["20251208",3900,235954],["20251209",3875,168457],["20251210",3810,167587],["20251211",3850,230005],["20251212",3955,558395],["20251215",3970,403329],["20251216",3845,254322],["20251217",3790,199373],["20251218",3750,142399],["20251219",3880,286151],["20251222",4040,454338],["20251223",3950,327755],["20251224",3885,205546],["20251226",3795,321054],["20251229",3955,1090863],["20251230",3880,296363],["20260102",4000,357680],["20260105",4190,637100],["20260106",4185,401774],["20260107",4045,528874],["20260108",4060,477962],["20260109",4065,3797836],["20260112",3970,1407859],["20260113",3955,1012853],["20260114",3865,686203],["20260115",3990,1069839],["20260116",3945,611918],["20260119",4435,9919398],["20260120",4845,11184467],["20260121",4605,2686635],["20260122",4350,2139736],["20260123",4430,1145683],["20260126",4420,1136079],["20260127",4345,814812],["20260128",4360,885841],["20260129",4500,1644156],["20260130",4435,1520273],["20260202",4615,5722411],["20260203",4740,2653683],["20260204",4840,2306282],["20260205",4570,1650855],["20260206",4585,1255271],["20260209",4750,1203686],["20260210",4680,785658],["20260211",4630,544134],["20260212",4995,4353758],["20260213",5200,5452391],["20260219",5330,3557604],["20260220",6720,19337531],["20260223",7270,22712688],["20260224",7320,4782270],["20260225",7240,3958938],["20260226",6980,2264088],["20260227",6720,2662584],["20260303",7990,14443156],["20260304",6710,15977410],["20260305",7720,7902724],["20260306",9020,35513434],["20260309",8660,10469295],["20260310",8050,5336409],["20260311",7670,4493678],["20260312",7320,3535687],["20260313",7310,2807273],["20260316",8000,9623906],["20260317",7550,3380869],["20260318",7550,2235549],["20260319",7470,2370029],["20260320",7060,1858461],["20260323",7070,4121007],["20260324",6910,1430883],["20260325",7530,2642002],["20260326",7230,1115217],["20260327",7140,698590],["20260330",6860,850612],["20260331",6600,865544],["20260401",7170,1386879],["20260402",7310,3673379],["20260403",9130,14055100],["20260406",7910,4940851],["20260407",7660,2010016],["20260408",7520,1962954],["20260409",9770,18633966],["20260410",11390,30887038],["20260413",12000,21119301],["20260414",11950,6796863],["20260415",12200,7740826],["20260416",11730,4303464],["20260417",13480,26713797],["20260420",15700,27649351],["20260421",14410,6863490],["20260422",16360,26153850],["20260423",15310,3979981],["20260424",14930,3877269],["20260427",14280,2433623],["20260428",13850,2816356],["20260429",13890,1648459],["20260430",13500,1367138],["20260504",14270,1816214],["20260506",13440,1927240],["20260507",12840,1746522],["20260508",12990,1259168],["20260511",12930,2737115],["20260512",12870,2248341],["20260513",12380,1504325],["20260514",12200,1031348],["20260515",11700,1339125],["20260518",11810,1375148],["20260519",11230,1724621],["20260520",10920,1126823],["20260521",11060,1575365],["20260522",11500,1202431],["20260526",10710,1911457],["20260527",10310,1592668],["20260528",10070,1814565],["20260529",9330,1807826],["20260601",8870,1578378],["20260602",8060,1649588],["20260604",8150,856810],["20260605",8250,698120],["20260608",7600,617422],["20260609",7710,763768],["20260610",8070,1223203],["20260611",7660,1543152],["20260612",7800,865113],["20260615",8050,815158],["20260616",8840,11971816],["20260617",8140,2261305],["20260618",7570,1151723],["20260619",7140,1068320],["20260622",6930,735241],["20260623",6450,923188],["20260624",6530,716340],["20260625",6190,538689],["20260626",5880,1040861],["20260629",6330,566189],["20260630",6170,373872],["20260701",6390,486570],["20260702",6060,1148778],["20260703",6060,420668],["20260706",5930,615001],["20260707",5840,542333],["20260708",5580,725869],["20260709",5530,517660],["20260710",6110,615968],["20260713",5720,656673],["20260714",5560,511233],["20260715",5900,456798],["20260716",5860,375755],["20260720",5550,466415],["20260721",5500,331019],["20260722",5700,453722],["20260723",6130,550301],["20260724",6180,3718142],["20260727",5500,1225043],["20260728",5070,834318],["20260729",4695,786027],["20260730",4695,642987]],"detail_json":"https://aikstockdata.com/data/public/s/010820.json","page_url":"https://aikstockdata.com/s/010820.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."}}