{"schema_version":"1.0","@type":"Dataset","code":"037070","name_ko":"파세코","name":"파세코(037070) 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",8180,311188],["20250723",7800,322970],["20250724",8000,749793],["20250725",7960,3186577],["20250728",7790,966673],["20250729",7210,530780],["20250730",6910,386838],["20250731",6800,168727],["20250801",6440,296689],["20250804",6410,124571],["20250805",6390,127858],["20250806",6400,91411],["20250807",6210,185607],["20250808",6170,89310],["20250811",6100,76805],["20250812",6080,70930],["20250813",6010,130593],["20250814",6040,49303],["20250818",5930,61145],["20250819",5960,68349],["20250820",5950,117002],["20250821",5960,53052],["20250822",6050,73962],["20250825",6040,48374],["20250826",5970,55913],["20250827",5910,36885],["20250828",5890,62592],["20250829",5840,29806],["20250901",5720,66119],["20250902",5800,60592],["20250903",5850,25419],["20250904",5910,25070],["20250905",5880,16534],["20250908",5900,29373],["20250909",5810,47661],["20250910",5970,44637],["20250911",5960,43037],["20250912",5960,49106],["20250915",5980,59743],["20250916",5990,47340],["20250917",5980,33204],["20250918",5960,43099],["20250919",5960,37343],["20250922",6030,56472],["20250923",5860,67870],["20250924",5910,58160],["20250925",5940,18770],["20250926",5890,59623],["20250929",6020,33288],["20250930",5900,35940],["20251001",5850,34258],["20251002",5920,53391],["20251010",5820,94642],["20251013",5920,74467],["20251014",5930,46921],["20251015",6170,179793],["20251016",6150,83931],["20251017",6230,104049],["20251020",6760,241024],["20251021",6300,240575],["20251022",6600,100244],["20251023",6540,53936],["20251024",6740,76339],["20251027",6610,67706],["20251028",6660,38026],["20251029",6550,51148],["20251030",6580,56622],["20251031",6460,35820],["20251103",6500,57062],["20251104",6690,56775],["20251105",6630,86299],["20251106",6520,37695],["20251107",6390,49067],["20251110",6570,36139],["20251111",6490,34727],["20251112",6590,31245],["20251113",6650,66550],["20251114",6950,145189],["20251117",6810,85097],["20251118",6720,59570],["20251119",6750,41166],["20251120",7120,174257],["20251121",7060,96581],["20251124",7130,69175],["20251125",7140,101479],["20251126",7170,45089],["20251127",7270,83305],["20251128",7600,150063],["20251201",7620,141776],["20251202",7750,55190],["20251203",7760,70795],["20251204",7670,47653],["20251205",7540,50873],["20251208",7630,43091],["20251209",7560,26452],["20251210",7690,45838],["20251211",7740,73227],["20251212",7880,67793],["20251215",7920,45748],["20251216",7870,33646],["20251217",7900,30374],["20251218",7820,77322],["20251219",7850,56352],["20251222",7570,72361],["20251223",7920,122402],["20251224",7920,37180],["20251226",7930,33626],["20251229",7900,40830],["20251230",7930,19714],["20260102",7910,28510],["20260105",7870,98481],["20260106",7780,46651],["20260107",7700,47910],["20260108",7510,40012],["20260109",7500,32879],["20260112",7290,44932],["20260113",7450,58603],["20260114",7490,13290],["20260115",7400,16927],["20260116",7400,38171],["20260119",7280,21219],["20260120",7450,30017],["20260121",7390,16928],["20260122",7320,37812],["20260123",7420,26917],["20260126",7520,57620],["20260127",7510,31341],["20260128",7360,56038],["20260129",7440,41324],["20260130",7460,36138],["20260202",7470,29221],["20260203",7780,71767],["20260204",7980,123517],["20260205",7960,49948],["20260206",7920,47041],["20260209",7870,57265],["20260210",7940,48581],["20260211",8040,124281],["20260212",7920,114782],["20260213",8170,118067],["20260219",8270,67502],["20260220",8330,52744],["20260223",8460,64443],["20260224",8540,67279],["20260225",8320,65402],["20260226",8080,103167],["20260227",8210,51159],["20260303",8250,165368],["20260304",7870,257029],["20260305",8360,80790],["20260306",8250,73305],["20260309",8300,82912],["20260310",8280,133566],["20260311",8060,100962],["20260312",8300,75880],["20260313",8190,34988],["20260316",8150,22373],["20260317",8240,39701],["20260318",8190,68206],["20260319",8210,38025],["20260320",8270,144812],["20260323",8130,96664],["20260324",8240,73312],["20260325",8440,99572],["20260326",8590,105599],["20260327",8520,79085],["20260330",8420,45202],["20260331",8310,64499],["20260401",8740,74059],["20260402",8400,96113],["20260403",8620,30999],["20260406",8440,71001],["20260407",8400,72425],["20260408",8450,79279],["20260409",8330,102678],["20260410",8500,73085],["20260413",8450,61865],["20260414",8920,168451],["20260415",9180,171697],["20260416",9260,417787],["20260417",9190,105950],["20260420",9110,72829],["20260421",9370,122494],["20260422",9420,91787],["20260423",9360,72114],["20260424",9780,172476],["20260427",9810,100146],["20260428",9780,68977],["20260429",9700,53985],["20260430",9780,61961],["20260504",9660,108324],["20260506",9280,153265],["20260507",9150,109698],["20260508",9120,52768],["20260511",8730,146443],["20260512",8990,177101],["20260513",9110,153251],["20260514",8640,215715],["20260515",8610,126546],["20260518",8330,130416],["20260519",8040,137800],["20260520",7320,507807],["20260521",7080,250895],["20260522",7300,98094],["20260526",6900,397785],["20260527",6700,272702],["20260528",6540,221776],["20260529",6290,109860],["20260601",6160,248712],["20260602",6230,169266],["20260604",6290,124560],["20260605",6260,160418],["20260608",6010,143462],["20260609",6360,127102],["20260610",6460,98374],["20260611",6500,171171],["20260612",6760,217484],["20260615",6950,177754],["20260616",6780,132553],["20260617",6670,135079],["20260618",6290,125585],["20260619",6200,113037],["20260622",6210,47403],["20260623",5870,126350],["20260624",5420,255193],["20260625",5280,111647],["20260626",5220,103268],["20260629",6190,267346],["20260630",6200,325792],["20260701",5760,183064],["20260702",5970,271367],["20260703",6830,4600223],["20260706",8870,8280613],["20260707",7810,8188017],["20260708",6800,1737729],["20260709",6780,1892949],["20260710",6990,949139],["20260713",8760,11810896],["20260714",7370,15720964],["20260715",8010,6998153],["20260716",8030,10903560],["20260720",6990,1545237],["20260721",6110,1235027],["20260722",5820,814403],["20260723",5910,486077],["20260724",6810,8510260],["20260727",7200,8623765],["20260728",6720,2683435],["20260729",5850,861697],["20260730",6160,1610996]],"detail_json":"https://aikstockdata.com/data/public/s/037070.json","page_url":"https://aikstockdata.com/s/037070.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."}}