{"schema_version":"1.0","@type":"Dataset","code":"214450","name_ko":"파마리서치","name":"파마리서치(214450) 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",572000,88270],["20250723",583000,65370],["20250724",579000,69986],["20250725",558000,69035],["20250728",547000,84621],["20250729",567000,70608],["20250730",550000,46744],["20250731",557000,66084],["20250801",551000,124027],["20250804",555000,49025],["20250805",564000,68103],["20250806",598000,131949],["20250807",608000,75173],["20250808",664000,315371],["20250811",680000,118688],["20250812",669000,79137],["20250813",665000,110349],["20250814",684000,88405],["20250818",668000,49284],["20250819",675000,66565],["20250820",653000,102424],["20250821",680000,66205],["20250822",700000,63748],["20250825",694000,52439],["20250826",711000,66012],["20250828",684000,39430],["20250829",680000,96577],["20250901",659000,73201],["20250902",655000,62985],["20250903",622000,93206],["20250904",622000,69129],["20250905",630000,50281],["20250908",675000,78524],["20250909",672000,91028],["20250910",641000,247182],["20250911",653000,153215],["20250912",644000,87219],["20250915",626000,142521],["20250916",628000,74614],["20250917",619000,83144],["20250918",608000,106741],["20250919",597000,127092],["20250922",609000,134741],["20250923",580000,160643],["20250924",570000,123018],["20250925",547000,200378],["20250926",578000,217880],["20250929",580000,93476],["20250930",601000,116506],["20251001",567000,207851],["20251002",550000,168266],["20251010",542000,126578],["20251013",559000,86113],["20251014",534000,84955],["20251015",549000,129051],["20251016",563000,105548],["20251017",552000,92203],["20251020",602000,163146],["20251021",567000,134207],["20251022",563000,82225],["20251023",564000,63402],["20251024",548000,104702],["20251027",534000,139064],["20251028",536000,71931],["20251029",516000,182513],["20251030",544000,156391],["20251031",541000,79929],["20251103",540000,78913],["20251104",534000,88023],["20251105",508000,101962],["20251106",494000,139487],["20251107",488500,77417],["20251110",495500,149139],["20251111",440000,389128],["20251112",434500,404982],["20251113",448000,243303],["20251114",452000,168789],["20251117",460000,157908],["20251118",450500,144278],["20251119",447000,59705],["20251120",477000,186090],["20251121",461000,78320],["20251124",418000,198214],["20251125",407500,164743],["20251126",420000,108155],["20251127",442500,98607],["20251128",470000,222055],["20251201",398500,578672],["20251202",421000,209439],["20251203",412500,98914],["20251204",411000,186676],["20251205",401500,104024],["20251208",392500,129223],["20251209",389000,106754],["20251210",386000,104807],["20251211",384500,164106],["20251212",394000,94621],["20251215",380500,90153],["20251216",376500,127555],["20251217",374500,69364],["20251218",373000,57417],["20251219",381500,119361],["20251222",395500,123253],["20251223",398000,80043],["20251224",396000,76348],["20251226",378500,109420],["20251229",400500,117302],["20251230",403000,73118],["20260102",434000,268671],["20260105",419500,147363],["20260106",433000,187988],["20260107",432500,139141],["20260108",462500,298665],["20260109",486500,258235],["20260112",451500,249287],["20260113",430000,194532],["20260114",441000,111807],["20260115",425500,143393],["20260116",420500,125887],["20260119",419000,78687],["20260120",424500,143527],["20260121",428000,224015],["20260122",456000,362900],["20260123",473500,203176],["20260126",501000,372037],["20260127",491000,246370],["20260128",515000,240928],["20260129",534000,327298],["20260130",473500,489054],["20260202",422500,350457],["20260203",450000,219474],["20260204",439500,146710],["20260205",336500,1126731],["20260206",340000,382187],["20260209",337000,257324],["20260210",336500,189924],["20260211",343500,128643],["20260212",348500,135670],["20260213",345000,89388],["20260219",353000,152083],["20260220",349000,93728],["20260223",355500,128646],["20260224",356500,89750],["20260225",347500,142357],["20260226",349500,80313],["20260227",349500,94428],["20260303",328500,137061],["20260304",288000,180874],["20260305",317000,149265],["20260306",333000,108841],["20260309",315500,74929],["20260310",320500,79870],["20260311",317500,69188],["20260312",313500,103521],["20260313",318000,50229],["20260316",308000,61059],["20260317",320000,66718],["20260318",321000,55303],["20260319",320500,48831],["20260320",325000,88917],["20260323",307500,46311],["20260324",312500,61682],["20260325",322500,53515],["20260326",309500,77788],["20260327",313500,52822],["20260330",303500,44482],["20260331",299000,76905],["20260401",313000,66722],["20260402",292500,88274],["20260403",290500,63164],["20260406",285500,47415],["20260407",282500,59135],["20260408",294500,61685],["20260409",297000,97678],["20260410",302000,42372],["20260413",296000,44445],["20260414",298500,39495],["20260415",298500,52147],["20260416",310000,73654],["20260417",312500,75050],["20260420",306000,42138],["20260421",302500,54709],["20260422",303500,56867],["20260423",310000,73475],["20260424",323000,146721],["20260427",332000,99965],["20260428",325000,86131],["20260429",322000,64458],["20260430",313500,86878],["20260504",339000,254668],["20260506",336000,109671],["20260507",332500,110761],["20260508",341000,358837],["20260511",328000,143881],["20260512",309500,164295],["20260513",314000,132645],["20260514",351000,218429],["20260515",328000,140167],["20260518",311500,102864],["20260519",305000,75945],["20260520",295000,103378],["20260521",293500,91312],["20260522",305000,78885],["20260526",312000,78534],["20260527",299000,107968],["20260528",297000,80157],["20260529",295000,60262],["20260601",298000,84943],["20260602",290500,86690],["20260604",296500,69859],["20260605",286500,57099],["20260608",259000,114539],["20260609",276000,94460],["20260610",281500,67064],["20260611",288500,162212],["20260612",289000,71785],["20260615",303500,67672],["20260616",295000,53958],["20260617",302000,44176],["20260618",298000,34276],["20260619",294000,79980],["20260622",293500,48786],["20260623",280000,59022],["20260624",304500,139561],["20260625",322500,198880],["20260626",324000,333487],["20260629",349000,424006],["20260630",363000,309350],["20260701",366500,288120],["20260702",360500,235734],["20260703",341000,218049],["20260706",314000,179875],["20260707",340500,298787],["20260708",327000,159155],["20260709",309000,140461],["20260710",319500,101159],["20260713",330500,145435],["20260714",318500,152546],["20260715",327500,172958],["20260716",336500,208403],["20260720",327000,98348],["20260721",341500,148062],["20260722",322500,108367],["20260723",360000,182266],["20260724",357000,142760],["20260727",370000,172776],["20260728",375500,369146],["20260729",391000,452461],["20260730",348000,353707]],"detail_json":"https://aikstockdata.com/data/public/s/214450.json","page_url":"https://aikstockdata.com/s/214450.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."}}