{"schema_version":"1.0","@type":"Dataset","code":"034230","name_ko":"파라다이스","name":"파라다이스(034230) 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",19500,1185980],["20250723",19500,888631],["20250724",19190,709610],["20250725",18470,1205496],["20250728",18420,994423],["20250729",17830,1334091],["20250730",17470,1572244],["20250731",18110,1017660],["20250801",17720,616450],["20250804",18220,876860],["20250805",18320,671963],["20250806",18850,1127463],["20250807",19500,1527534],["20250808",21650,5778587],["20250811",21550,926941],["20250812",21550,736964],["20250813",21400,1064823],["20250814",20500,828591],["20250818",20650,985535],["20250819",20300,1304056],["20250820",20750,1016729],["20250821",20800,687958],["20250822",20600,431744],["20250825",20550,427954],["20250826",20850,1532311],["20250827",20500,967379],["20250828",20400,453326],["20250829",21000,706036],["20250901",20650,634504],["20250902",19470,1620243],["20250903",21100,2299116],["20250904",21150,1480640],["20250905",20700,675545],["20250908",21650,1097208],["20250909",21450,875082],["20250910",21550,1047433],["20250911",21350,735849],["20250912",21400,890415],["20250915",21050,2776622],["20250916",21300,963767],["20250917",22650,6070820],["20250918",22700,3543229],["20250919",22900,1578555],["20250922",22500,1210863],["20250923",23650,2950724],["20250924",22200,3232536],["20250925",21350,1359427],["20250926",21150,878527],["20250929",20900,1541366],["20250930",21100,819066],["20251001",20950,904188],["20251002",21350,1260007],["20251010",19800,4276681],["20251013",19260,1302677],["20251014",18850,1748651],["20251015",19210,1320878],["20251016",18880,746415],["20251017",18850,972534],["20251020",19480,1065961],["20251021",19230,968168],["20251022",19210,635822],["20251023",18860,891167],["20251024",18870,710686],["20251027",18990,921540],["20251028",19180,797022],["20251029",18730,854440],["20251030",18490,740718],["20251031",18490,832230],["20251103",18380,1397951],["20251104",18750,1381669],["20251105",17060,2056396],["20251106",17340,1555884],["20251107",16800,1339766],["20251110",17190,802049],["20251111",14600,7825506],["20251112",15010,1767249],["20251113",15040,1557207],["20251114",14910,912470],["20251117",15650,2616621],["20251118",16100,2606179],["20251119",16190,1845188],["20251120",18400,5088024],["20251121",18090,2643715],["20251124",17300,1730832],["20251125",16730,1525839],["20251126",16870,1278706],["20251127",16540,1154041],["20251128",17050,839205],["20251201",18040,1925557],["20251202",18210,1110365],["20251203",17990,1422485],["20251204",17440,1232934],["20251205",17460,666197],["20251208",17650,730358],["20251209",18040,1072279],["20251210",17690,449258],["20251211",17900,2221560],["20251212",18090,1217282],["20251215",18000,666022],["20251216",17480,657153],["20251217",16260,2842431],["20251218",16520,737989],["20251219",16770,423207],["20251222",16980,500050],["20251223",16400,921472],["20251224",16430,408237],["20251226",16160,560243],["20251229",16360,389260],["20251230",16550,515479],["20260102",16660,368777],["20260105",16440,571872],["20260106",15900,589006],["20260107",15550,554584],["20260108",15800,550355],["20260109",16590,730790],["20260112",16690,592648],["20260113",17010,542425],["20260114",16920,357098],["20260115",17080,408308],["20260116",16780,452708],["20260119",16880,457004],["20260120",17420,636624],["20260121",17140,389702],["20260122",17230,428384],["20260123",17140,407920],["20260126",16910,479268],["20260127",16570,649333],["20260128",16960,712909],["20260129",17710,1160267],["20260130",17740,1180798],["20260202",17420,894106],["20260203",18550,1443042],["20260204",20050,2303204],["20260205",20750,2602773],["20260206",20350,1056129],["20260209",20900,1475551],["20260210",21250,872603],["20260211",21400,1013851],["20260212",20750,1265989],["20260213",20500,617454],["20260219",20150,986614],["20260220",20400,664027],["20260223",20500,628105],["20260224",19990,515778],["20260225",19620,1119378],["20260226",19510,695729],["20260227",19950,736773],["20260303",18600,733204],["20260304",16100,1141688],["20260305",17090,761486],["20260306",16960,507255],["20260309",15900,532427],["20260310",16240,456253],["20260311",17070,596693],["20260312",17020,251113],["20260313",16750,408837],["20260316",17100,397136],["20260317",18070,708279],["20260318",17960,480816],["20260319",18890,1220362],["20260320",18190,692119],["20260323",16700,551339],["20260324",17910,802875],["20260325",16970,882601],["20260326",16990,547301],["20260327",17830,767003],["20260330",16500,802875],["20260331",16100,805054],["20260401",16900,416149],["20260402",16490,585576],["20260403",15020,1936639],["20260406",14810,677168],["20260407",14600,745976],["20260408",14850,950301],["20260409",14820,568785],["20260410",15170,544380],["20260413",15160,313317],["20260414",15400,750685],["20260415",15400,723399],["20260416",15920,569392],["20260417",15710,555927],["20260420",15460,426422],["20260421",15350,650772],["20260422",15380,598390],["20260423",15290,553510],["20260424",15860,894488],["20260427",16080,1178803],["20260428",16090,711994],["20260429",16140,529698],["20260430",15850,314976],["20260504",15850,532100],["20260506",15420,640638],["20260507",16000,1295545],["20260508",15810,539903],["20260511",15240,595531],["20260512",14810,547085],["20260513",14990,647243],["20260514",15980,728966],["20260515",15310,721788],["20260518",14430,1088041],["20260519",14450,518847],["20260520",14160,637972],["20260521",14250,736519],["20260522",14700,529188],["20260526",14370,557956],["20260527",14050,659127],["20260528",13920,480555],["20260529",14100,478983],["20260601",13850,862435],["20260602",13680,652403],["20260604",14690,1509971],["20260605",15500,1884916],["20260608",14800,1218778],["20260609",15020,1544179],["20260610",15120,644681],["20260611",14760,916362],["20260612",15000,664154],["20260615",14970,572570],["20260616",15460,591602],["20260617",15100,783987],["20260618",14680,620996],["20260619",14410,635837],["20260622",13960,354850],["20260623",12860,786148],["20260624",12680,675578],["20260625",13070,639266],["20260626",12410,299498],["20260629",14370,1031728],["20260630",13800,481215],["20260701",14440,357734],["20260702",14530,779977],["20260703",12820,1698873],["20260706",13090,649249],["20260707",13410,621754],["20260708",12920,496166],["20260709",12210,635329],["20260710",12660,614277],["20260713",12550,453283],["20260714",12080,450291],["20260715",10450,4534063],["20260716",10190,1772630],["20260720",9790,825218],["20260721",9670,729488],["20260722",9730,499936],["20260723",10180,524999],["20260724",10030,327362],["20260727",10330,467228],["20260728",9910,390982],["20260729",9630,731694],["20260730",9450,480467]],"detail_json":"https://aikstockdata.com/data/public/s/034230.json","page_url":"https://aikstockdata.com/s/034230.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."}}