{"schema_version":"1.0","@type":"Dataset","code":"440110","name_ko":"파두","name":"파두(440110) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12320,60632],["20250723",12360,329180],["20250724",12610,94569],["20250725",12180,115309],["20250728",12050,107088],["20250729",11980,76079],["20250730",11930,113410],["20250731",12070,72375],["20250801",11560,112731],["20250804",11870,122664],["20250805",11900,58948],["20250806",11900,50636],["20250807",12030,176571],["20250808",11730,78291],["20250811",11450,72697],["20250812",11230,97698],["20250813",12240,675286],["20250814",12240,112937],["20250818",12470,173426],["20250819",11930,113133],["20250820",11420,101189],["20250821",11330,89892],["20250822",11630,72945],["20250825",12290,133202],["20250826",12970,193978],["20250828",14000,168367],["20250829",14170,197544],["20250901",13870,135354],["20250902",13890,102902],["20250903",15410,1053559],["20250904",15330,328781],["20250905",16300,516402],["20250908",16970,386618],["20250909",16890,243620],["20250910",16790,191510],["20250911",17050,353012],["20250912",17140,643394],["20250915",18000,420092],["20250916",18620,349723],["20250917",19180,397712],["20250918",21000,1681886],["20250919",21500,298160],["20250922",24200,2281075],["20250923",24950,1346348],["20250924",24750,1272805],["20250925",22100,1994224],["20250926",21900,695385],["20250929",21150,1114558],["20250930",22100,1266486],["20251001",21400,510726],["20251002",22750,917991],["20251010",22450,967113],["20251013",23750,1264961],["20251014",22450,830187],["20251015",22700,426548],["20251016",22950,575838],["20251017",22250,1064113],["20251020",21650,522823],["20251021",21950,664557],["20251023",21500,411064],["20251024",23250,1183047],["20251027",23850,2889885],["20251028",24000,606114],["20251029",24000,740624],["20251030",24550,764471],["20251031",25400,1428479],["20251103",25900,1176547],["20251104",26000,1292589],["20251105",26450,1993260],["20251106",25000,1354015],["20251107",24000,780940],["20251110",26200,1464615],["20251111",26000,691495],["20251112",26750,626845],["20251113",25300,677049],["20251114",24050,628469],["20251117",24400,454970],["20251118",24700,473946],["20251119",22700,771132],["20251120",24000,472267],["20251121",22300,645538],["20251124",22150,891043],["20251125",22550,441735],["20251126",24850,929981],["20251128",27650,842892],["20251201",27100,746747],["20251202",26100,796139],["20251203",26300,397255],["20251204",25600,432087],["20251205",25500,326275],["20251208",24900,582528],["20251209",24600,226374],["20251210",24250,327140],["20251211",24000,378294],["20251212",22850,982802],["20251215",23300,427892],["20251216",22500,372585],["20251217",22000,475911],["20251218",21250,551439],["20251219",21250,0],["20251222",21250,0],["20251223",21250,0],["20251224",21250,0],["20251226",21250,0],["20251229",21250,0],["20251230",21250,0],["20260102",21250,0],["20260105",21250,0],["20260106",21250,0],["20260107",21250,0],["20260108",21250,0],["20260109",21250,0],["20260112",21250,0],["20260113",21250,0],["20260114",21250,0],["20260115",21250,0],["20260116",21250,0],["20260119",21250,0],["20260120",21250,0],["20260121",21250,0],["20260122",21250,0],["20260123",21250,0],["20260126",21250,0],["20260127",21250,0],["20260128",21250,0],["20260129",21250,0],["20260130",21250,0],["20260202",21250,0],["20260203",27600,414864],["20260204",35850,1168568],["20260205",44700,16054122],["20260206",45150,5142934],["20260209",49100,2278871],["20260210",48500,1649949],["20260211",49350,970468],["20260212",55000,3234517],["20260213",52200,1286525],["20260219",51600,1207998],["20260220",51200,920521],["20260223",50400,754519],["20260224",54400,1383475],["20260225",53700,640484],["20260226",56600,883597],["20260227",59300,1330547],["20260303",59000,1534387],["20260304",54500,2791007],["20260305",66100,2642005],["20260306",71000,2408309],["20260309",64200,1987992],["20260310",63700,3618782],["20260311",63200,2170259],["20260312",66600,1473313],["20260313",66200,1172023],["20260316",69300,1029536],["20260317",62700,2171245],["20260318",62500,2123349],["20260319",57000,1900926],["20260320",59200,1452311],["20260323",56000,1179107],["20260324",56600,1131581],["20260325",54700,923040],["20260326",51200,1954014],["20260327",52400,1308521],["20260330",49900,725324],["20260331",45950,1290462],["20260401",53000,1277759],["20260402",49250,1263103],["20260403",50500,756470],["20260406",50400,680749],["20260407",47000,896596],["20260408",57000,2098814],["20260409",54500,643792],["20260410",55700,902008],["20260413",57100,951731],["20260414",56800,1184656],["20260415",60900,1423158],["20260416",57600,821687],["20260417",59000,981494],["20260420",58800,448943],["20260421",60800,595283],["20260422",65400,975061],["20260423",68400,974934],["20260424",68100,771354],["20260427",81300,2551853],["20260428",81600,1200741],["20260429",81500,756667],["20260430",78200,2054737],["20260504",81200,1265882],["20260506",78800,1940456],["20260507",83800,1294767],["20260508",92400,2339320],["20260511",100400,1874651],["20260512",94800,1976224],["20260513",100000,1176174],["20260514",103500,954104],["20260515",100100,2171652],["20260518",98900,1445692],["20260519",107900,2143727],["20260520",112200,1654219],["20260521",116700,1525518],["20260522",128300,2365953],["20260526",116800,3375733],["20260527",116900,2481445],["20260528",111400,2507365],["20260529",112100,2139548],["20260601",111100,1853578],["20260602",107100,1163368],["20260604",116000,1298515],["20260605",109800,1049939],["20260608",106600,1216042],["20260609",103200,1355230],["20260610",99600,975529],["20260611",99300,984037],["20260612",101000,2440433],["20260615",103000,890524],["20260616",100900,626795],["20260617",106000,781577],["20260618",104000,627338],["20260619",101400,956341],["20260622",115900,1796555],["20260623",89800,2488920],["20260624",86300,1559821],["20260625",87500,860930],["20260626",83000,955728],["20260629",85700,507575],["20260630",87500,465729],["20260701",82600,815078],["20260702",76000,741049],["20260703",79600,680769],["20260706",72600,673926],["20260707",70000,573623],["20260708",64700,805808],["20260709",71800,927272],["20260710",76800,982019],["20260713",70600,646832],["20260714",71300,682247],["20260715",79900,717573],["20260716",70400,456961],["20260720",71600,972416],["20260721",77600,684280],["20260722",70400,563135],["20260723",73700,352391],["20260724",64500,650887],["20260727",64900,338902],["20260728",56300,1076792],["20260729",50300,893736],["20260730",48800,622833]],"detail_json":"https://aikstockdata.com/data/public/s/440110.json","page_url":"https://aikstockdata.com/s/440110.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."}}