{"schema_version":"1.0","@type":"Dataset","code":"027710","name_ko":"팜스토리","name":"팜스토리(027710) 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",1290,222729],["20250723",1292,148381],["20250724",1271,195681],["20250725",1260,138124],["20250728",1245,312783],["20250729",1227,193194],["20250730",1234,215129],["20250731",1228,145991],["20250801",1198,309126],["20250804",1207,120122],["20250805",1208,173621],["20250806",1220,94410],["20250807",1227,134707],["20250808",1227,122211],["20250811",1210,172092],["20250812",1205,139140],["20250813",1195,122643],["20250814",1205,88517],["20250818",1197,84857],["20250819",1193,61386],["20250820",1185,194906],["20250821",1191,43475],["20250822",1190,90791],["20250825",1194,55567],["20250826",1183,118865],["20250827",1185,55652],["20250828",1189,93511],["20250829",1179,142488],["20250901",1169,95461],["20250902",1173,165553],["20250903",1169,198258],["20250904",1180,65606],["20250905",1183,54380],["20250908",1181,137625],["20250909",1184,128339],["20250910",1196,171302],["20250911",1194,117373],["20250912",1200,188374],["20250915",1209,170118],["20250916",1196,141971],["20250917",1191,223601],["20250918",1191,129333],["20250919",1178,227482],["20250922",1177,143935],["20250923",1173,187226],["20250924",1171,165029],["20250925",1166,120770],["20250926",1163,146747],["20250929",1173,128869],["20250930",1174,49884],["20251001",1167,54075],["20251002",1178,181891],["20251010",1162,266432],["20251013",1184,202896],["20251014",1224,908907],["20251015",1247,1042962],["20251016",1260,409844],["20251017",1244,263685],["20251020",1240,208744],["20251021",1240,142558],["20251022",1240,149061],["20251023",1255,367461],["20251024",1253,195510],["20251027",1222,399120],["20251028",1226,228243],["20251029",1214,230670],["20251030",1205,264768],["20251031",1198,195798],["20251103",1163,384386],["20251104",1178,211171],["20251105",1205,415901],["20251106",1214,318742],["20251107",1183,127829],["20251110",1188,115426],["20251111",1170,112803],["20251112",1180,248428],["20251113",1182,111322],["20251114",1175,206119],["20251117",1178,144914],["20251118",1163,159353],["20251119",1171,139501],["20251120",1178,137946],["20251121",1158,277041],["20251124",1157,83481],["20251125",1143,219670],["20251126",1156,118940],["20251127",1153,65162],["20251128",1166,109136],["20251201",1164,140664],["20251202",1171,55058],["20251203",1188,209845],["20251204",1180,100776],["20251205",1182,104921],["20251208",1174,87968],["20251209",1180,138271],["20251210",1173,98879],["20251211",1183,184635],["20251212",1190,142600],["20251215",1191,114648],["20251216",1174,102002],["20251217",1174,240512],["20251218",1167,125732],["20251219",1171,144942],["20251222",1171,172154],["20251223",1168,199712],["20251224",1167,132582],["20251226",1165,323389],["20251229",1158,199197],["20251230",1146,155800],["20260102",1146,188457],["20260105",1134,340246],["20260106",1142,393109],["20260107",1115,509129],["20260108",1106,298861],["20260109",1106,255707],["20260112",1111,236600],["20260113",1113,292855],["20260114",1127,244116],["20260115",1117,185105],["20260116",1117,299269],["20260119",1121,288576],["20260120",1130,239468],["20260121",1119,178791],["20260122",1107,636415],["20260123",1115,237630],["20260126",1160,1221436],["20260127",1148,342467],["20260128",1141,419073],["20260129",1130,469582],["20260130",1130,415298],["20260202",1118,359526],["20260203",1140,457357],["20260204",1175,1520321],["20260205",1163,444022],["20260206",1149,367049],["20260209",1149,308681],["20260210",1171,358736],["20260211",1170,251546],["20260212",1175,376347],["20260213",1167,395120],["20260219",1185,446824],["20260220",1208,1286351],["20260223",1403,21038387],["20260224",1390,2958389],["20260225",1361,1374035],["20260226",1327,983313],["20260227",1345,829323],["20260303",1367,9280742],["20260304",1315,25370946],["20260305",1390,3818322],["20260306",1376,2663165],["20260309",1404,44207174],["20260310",1334,4299946],["20260311",1278,3212423],["20260312",1313,1998887],["20260313",1312,7639216],["20260316",1324,2585324],["20260317",1328,1516728],["20260318",1302,1135485],["20260319",1288,1300945],["20260320",1321,1075850],["20260323",1272,1438609],["20260324",1293,551731],["20260325",1292,595810],["20260326",1299,686009],["20260327",1307,614364],["20260330",1342,1540800],["20260331",1309,860702],["20260401",1320,859399],["20260402",1307,1414899],["20260403",1350,1779091],["20260406",1399,3535997],["20260407",1377,1357717],["20260408",1342,1608762],["20260409",1373,1593171],["20260410",1420,2081606],["20260413",1452,3002698],["20260414",1425,1399645],["20260415",1420,1532069],["20260416",1425,989383],["20260417",1408,667153],["20260420",1386,947871],["20260421",1359,1135290],["20260422",1363,483955],["20260423",1331,897544],["20260424",1346,570293],["20260427",1351,583472],["20260428",1342,636599],["20260429",1328,657270],["20260430",1379,8513887],["20260504",1438,2737820],["20260506",1480,4065492],["20260507",1427,2078441],["20260508",1518,6261806],["20260511",1438,2577337],["20260512",1372,1744570],["20260513",1360,1442588],["20260514",1383,621716],["20260515",1355,1175510],["20260518",1331,2322110],["20260519",1311,617293],["20260520",1300,526023],["20260521",1261,984358],["20260522",1267,623561],["20260526",1233,1029335],["20260527",1201,922149],["20260528",1181,912430],["20260529",1132,826903],["20260601",1104,1046509],["20260602",1087,743224],["20260604",1103,410036],["20260605",1110,678429],["20260608",1035,840561],["20260609",1039,474476],["20260610",1035,433663],["20260611",1045,385848],["20260612",1065,539403],["20260615",1058,345787],["20260616",1105,948320],["20260617",1104,281999],["20260618",1073,332271],["20260619",1025,538964],["20260622",1025,358902],["20260623",970,700111],["20260624",980,321581],["20260625",959,440887],["20260626",940,724668],["20260629",1006,515393],["20260630",986,302185],["20260701",992,218116],["20260702",1031,724880],["20260703",1030,251229],["20260706",1029,277420],["20260707",1030,351629],["20260708",1019,338934],["20260709",1005,246087],["20260710",1043,422387],["20260713",1045,396578],["20260714",1062,2739094],["20260715",1076,683894],["20260716",1055,419416],["20260720",1071,8661493],["20260721",1065,1324059],["20260722",1075,649651],["20260723",1107,1038634],["20260724",1090,882477],["20260727",1062,430328],["20260728",1017,440588],["20260729",995,619146],["20260730",1002,360033]],"detail_json":"https://aikstockdata.com/data/public/s/027710.json","page_url":"https://aikstockdata.com/s/027710.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."}}