{"schema_version":"1.0","@type":"Dataset","code":"001340","name_ko":"PKC","name":"PKC(001340) 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",6080,94164],["20250723",6040,91378],["20250724",6010,117052],["20250725",5950,46068],["20250728",5940,75111],["20250729",5890,61651],["20250730",5940,71300],["20250731",5930,76985],["20250801",5710,82913],["20250804",5730,40548],["20250805",5900,69789],["20250806",6000,70698],["20250807",6050,67136],["20250808",6030,85960],["20250811",6400,803006],["20250812",6410,263061],["20250813",6360,146325],["20250814",6270,107201],["20250818",6130,86951],["20250819",6140,89860],["20250820",6020,85142],["20250821",5980,59410],["20250822",5910,70502],["20250825",6030,37769],["20250826",6020,29977],["20250827",5960,31638],["20250828",5900,54646],["20250829",5850,62552],["20250901",5730,63510],["20250902",5720,82562],["20250903",5770,34434],["20250904",5820,25536],["20250905",5830,29045],["20250908",5790,28690],["20250909",5850,27888],["20250910",5860,39720],["20250911",5900,47486],["20250912",5900,39879],["20250915",5930,43239],["20250916",5930,69013],["20250917",5870,57566],["20250918",5900,85653],["20250919",5860,60544],["20250922",5770,86548],["20250923",5720,90229],["20250924",5650,88362],["20250925",5610,63133],["20250926",5510,92171],["20250929",5510,35345],["20250930",5470,67039],["20251001",5470,43590],["20251002",5550,26074],["20251010",5800,122431],["20251013",5770,52088],["20251014",5730,155105],["20251015",5740,34491],["20251016",5910,114392],["20251017",5940,154055],["20251020",6020,129947],["20251021",5930,95778],["20251022",6060,102672],["20251023",5920,101121],["20251024",6300,449326],["20251027",6420,317411],["20251028",6430,155594],["20251029",6600,244968],["20251030",6300,163550],["20251031",6270,113021],["20251103",6150,119362],["20251104",6040,106657],["20251105",5990,152904],["20251106",6010,71276],["20251107",5850,216034],["20251110",5930,50358],["20251111",6000,63584],["20251112",6120,109290],["20251113",6270,132937],["20251114",6180,76111],["20251117",5960,86889],["20251118",5770,126698],["20251119",5760,75341],["20251120",5840,126788],["20251121",5690,86697],["20251124",5560,122397],["20251125",5560,64487],["20251126",5880,111828],["20251127",5820,61349],["20251128",5880,74327],["20251201",5940,71127],["20251202",5900,48907],["20251203",5870,55008],["20251204",5780,66459],["20251205",5820,53056],["20251208",5930,91998],["20251209",5900,37647],["20251210",5890,42988],["20251211",6320,426625],["20251212",6210,167443],["20251215",6110,127122],["20251216",5860,184735],["20251217",5810,113167],["20251218",5690,91818],["20251219",5790,69030],["20251222",5900,92722],["20251223",5820,59362],["20251224",5800,87404],["20251226",5690,133335],["20251229",5680,108684],["20251230",5630,123737],["20260102",5630,186342],["20260105",5600,243422],["20260106",5530,244883],["20260107",5430,269135],["20260108",5260,250361],["20260109",5180,252559],["20260112",5390,227208],["20260113",5490,111177],["20260114",5360,148511],["20260115",5420,144083],["20260116",5270,213021],["20260119",5620,538649],["20260120",5820,502645],["20260121",5620,285581],["20260122",5960,431711],["20260123",5880,262835],["20260126",6000,289123],["20260127",5890,214919],["20260128",5980,325042],["20260129",6050,327853],["20260130",6100,312076],["20260202",5880,286833],["20260203",6110,214226],["20260204",6730,1819687],["20260205",6740,974901],["20260206",6370,679987],["20260209",6430,374438],["20260210",6570,390320],["20260211",6500,213369],["20260212",6760,393777],["20260213",6700,301311],["20260219",6980,486437],["20260220",6970,456300],["20260223",6880,299733],["20260224",6970,464388],["20260225",7060,431262],["20260226",6870,519262],["20260227",6890,608064],["20260303",6610,495674],["20260304",5810,768783],["20260305",6490,470746],["20260306",6900,519930],["20260309",6620,515010],["20260310",6820,312016],["20260311",6740,352638],["20260312",7000,466714],["20260313",6950,577161],["20260316",6630,290095],["20260317",6720,125153],["20260318",6750,224474],["20260319",6550,209544],["20260320",6590,156291],["20260323",6330,199282],["20260324",6390,161481],["20260325",6830,400041],["20260326",6760,358266],["20260327",6840,315485],["20260330",6900,404381],["20260331",6670,352930],["20260401",6890,207446],["20260402",6570,510756],["20260403",6710,218749],["20260406",6570,222052],["20260407",6610,293192],["20260408",6840,230882],["20260409",6690,191986],["20260410",6740,132712],["20260413",6750,246941],["20260414",6880,228450],["20260415",6930,410059],["20260416",7000,194553],["20260417",7970,2831839],["20260420",7770,821083],["20260421",7870,716411],["20260422",7810,567126],["20260423",7710,574946],["20260424",7670,493864],["20260427",7590,427184],["20260428",7440,560074],["20260429",7520,240792],["20260430",7330,311895],["20260504",7390,483462],["20260506",7350,434996],["20260507",7130,467378],["20260508",6990,376363],["20260511",6560,550704],["20260512",6370,535518],["20260513",6040,507681],["20260514",6210,302535],["20260515",5950,441209],["20260518",5800,305626],["20260519",5690,240635],["20260520",5550,297583],["20260521",5810,166632],["20260522",6050,218281],["20260526",6130,205108],["20260527",5910,262397],["20260528",7680,9083775],["20260529",6980,5209942],["20260601",6440,1547822],["20260602",6120,811035],["20260604",6000,647977],["20260605",5790,469833],["20260608",5400,678428],["20260609",5510,336685],["20260610",5470,276746],["20260611",5710,272466],["20260612",6240,633355],["20260615",6380,275237],["20260616",6160,248149],["20260617",5990,302840],["20260618",5840,219701],["20260619",5940,499077],["20260622",6200,330844],["20260623",5740,2844318],["20260624",6500,1702550],["20260625",6400,697257],["20260626",6010,588009],["20260629",6210,299282],["20260630",6120,256071],["20260701",5990,320288],["20260702",5720,471793],["20260703",5880,361865],["20260706",5850,138556],["20260707",5770,288694],["20260708",5540,249305],["20260709",5400,253693],["20260710",5590,151189],["20260713",5300,272963],["20260714",5200,304626],["20260715",5290,176784],["20260716",5170,150160],["20260720",5010,214526],["20260721",4960,118729],["20260722",4955,130517],["20260723",5130,120258],["20260724",4905,209731],["20260727",4760,210957],["20260728",4505,282714],["20260729",4310,245150],["20260730",4235,198171]],"detail_json":"https://aikstockdata.com/data/public/s/001340.json","page_url":"https://aikstockdata.com/s/001340.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."}}