{"schema_version":"1.0","@type":"Dataset","code":"140860","name_ko":"파크시스템스","name":"파크시스템스(140860) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",275000,28944],["20250723",276500,24743],["20250724",275000,20627],["20250725",274000,11315],["20250728",266500,32672],["20250729",269000,21726],["20250730",275500,35043],["20250731",276000,20697],["20250801",270000,19091],["20250804",263000,31406],["20250805",268500,27862],["20250806",263000,17830],["20250807",256500,43130],["20250808",253500,23211],["20250811",249000,44766],["20250812",247500,50816],["20250813",261000,56313],["20250814",256000,15644],["20250818",248000,18376],["20250819",247500,18126],["20250820",242500,17227],["20250821",236000,23048],["20250822",243000,24982],["20250825",245500,20908],["20250826",246500,18544],["20250828",246500,10474],["20250829",255500,37413],["20250901",256500,33193],["20250902",247500,55477],["20250903",258500,41040],["20250904",264000,58990],["20250905",259500,50967],["20250908",254000,35507],["20250909",257500,23290],["20250910",260500,31609],["20250911",256000,56369],["20250912",256000,37219],["20250915",260000,36682],["20250916",261500,43114],["20250917",253500,34411],["20250918",269500,71680],["20250919",283000,99194],["20250922",275500,63693],["20250923",279000,44239],["20250924",274000,29259],["20250925",265000,31746],["20250926",256000,24555],["20250929",264000,22212],["20250930",259000,16477],["20251001",261500,21309],["20251002",258000,47389],["20251010",266500,59216],["20251013",259500,28960],["20251014",243500,101753],["20251015",247500,37822],["20251016",243500,42645],["20251017",238000,40377],["20251020",237500,32171],["20251021",240000,36039],["20251022",240500,32360],["20251023",235500,23019],["20251024",240000,21377],["20251027",240500,27319],["20251028",240000,29716],["20251029",246500,26462],["20251030",246000,41163],["20251031",243500,20866],["20251103",238000,32101],["20251104",242500,46197],["20251105",240500,51267],["20251106",241500,34410],["20251107",211000,148181],["20251110",225500,34882],["20251111",230000,35695],["20251112",228000,22604],["20251113",232000,33956],["20251114",252000,76719],["20251117",249000,47709],["20251118",237000,23347],["20251119",242500,46213],["20251120",248000,36390],["20251121",246500,52083],["20251124",235500,34430],["20251125",228000,22000],["20251126",230000,18709],["20251127",225000,41246],["20251128",237000,44815],["20251201",236000,89999],["20251202",229000,34685],["20251203",225500,48512],["20251204",223500,38725],["20251205",225000,29328],["20251208",225500,36720],["20251209",221000,40439],["20251210",218500,36129],["20251211",217000,45128],["20251212",217000,113373],["20251215",212000,21866],["20251216",213000,25700],["20251217",213000,33280],["20251218",208000,47368],["20251219",211000,24743],["20251222",211500,43448],["20251223",214000,24898],["20251224",213500,17272],["20251226",214000,17616],["20251229",208000,33708],["20251230",209000,25698],["20260102",224000,53004],["20260105",233000,63207],["20260106",233500,43731],["20260107",232000,50659],["20260108",223000,41283],["20260109",221500,34952],["20260112",230500,45614],["20260113",227000,26200],["20260114",236500,47133],["20260115",227000,36425],["20260116",240000,95686],["20260119",237000,40549],["20260120",234000,31298],["20260121",233500,40402],["20260122",235500,43377],["20260123",245000,49415],["20260126",266500,115045],["20260127",271000,78027],["20260128",298500,122049],["20260129",295500,116047],["20260130",303500,93223],["20260202",276000,95604],["20260203",285000,62349],["20260204",276000,43771],["20260205",258500,57721],["20260206",244000,87218],["20260209",258500,40994],["20260210",259500,39329],["20260211",258000,17672],["20260212",262500,33861],["20260213",257000,29127],["20260219",272000,46857],["20260220",280000,37240],["20260223",270500,48544],["20260224",266500,42029],["20260225",269500,37578],["20260226",284500,46502],["20260227",288500,49128],["20260303",279500,78855],["20260304",238000,58540],["20260305",267000,74414],["20260306",280000,33202],["20260309",265500,25232],["20260310",286500,85438],["20260311",273500,62234],["20260312",271000,33057],["20260313",266000,49082],["20260316",252000,47928],["20260317",264000,55470],["20260318",264500,43647],["20260319",277500,88800],["20260320",273000,62521],["20260323",257000,21163],["20260324",261000,34158],["20260325",275500,42527],["20260326",259500,31762],["20260327",255500,26907],["20260330",241000,23232],["20260331",234500,43030],["20260401",259000,34637],["20260402",246000,33256],["20260403",235500,40295],["20260406",229500,35046],["20260407",233000,23643],["20260408",237000,55925],["20260409",229000,66734],["20260410",246000,71431],["20260413",255500,40727],["20260414",256500,24608],["20260415",268000,61944],["20260416",256500,36774],["20260417",262500,31820],["20260420",267000,32487],["20260421",274500,45251],["20260422",284500,57384],["20260423",285500,40722],["20260424",284500,25317],["20260427",287000,28908],["20260428",283500,22185],["20260429",287000,20531],["20260430",289000,30590],["20260504",313000,78828],["20260506",318000,62316],["20260507",310000,51313],["20260508",305500,37665],["20260511",316000,49806],["20260512",298500,170562],["20260513",290000,58168],["20260514",288500,41852],["20260515",264500,89209],["20260518",271500,40927],["20260519",261000,24321],["20260520",248500,66550],["20260521",266000,56783],["20260522",290500,60899],["20260526",286500,40881],["20260527",279500,32837],["20260528",283000,41411],["20260529",275500,37246],["20260601",278000,85014],["20260602",275000,50460],["20260604",295500,76844],["20260605",284000,37043],["20260608",247500,55377],["20260609",252500,54975],["20260610",244000,40940],["20260611",264000,82734],["20260612",339500,182263],["20260615",258500,115561],["20260616",249500,43113],["20260617",254500,38597],["20260618",249000,27285],["20260619",255500,59740],["20260622",259000,57452],["20260623",246000,58132],["20260624",243000,63709],["20260625",239000,33071],["20260626",241500,52035],["20260629",243000,49672],["20260630",248500,35889],["20260701",267500,65574],["20260702",265500,42596],["20260703",260000,32634],["20260706",272000,55331],["20260707",271000,33175],["20260708",270500,33731],["20260709",288500,73679],["20260710",269500,79799],["20260713",254000,42398],["20260714",248500,51903],["20260715",266500,24435],["20260716",258000,15943],["20260720",252000,33231],["20260721",246500,36619],["20260722",244500,34365],["20260723",260500,30034],["20260724",249500,22421],["20260727",259500,23578],["20260728",254000,33663],["20260729",235500,104482],["20260730",227000,46198]],"detail_json":"https://aikstockdata.com/data/public/s/140860.json","page_url":"https://aikstockdata.com/s/140860.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."}}