{"schema_version":"1.0","@type":"Dataset","code":"002230","name_ko":"피에스텍","name":"피에스텍(002230) 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",4270,4840],["20250723",4310,14128],["20250724",4335,28046],["20250725",4405,28114],["20250728",4605,411123],["20250729",4570,35599],["20250730",4590,42857],["20250731",4460,47628],["20250801",4335,41014],["20250804",4365,11291],["20250805",4500,26036],["20250806",4625,39762],["20250807",4525,32904],["20250808",4510,27745],["20250811",4460,29885],["20250812",4485,19392],["20250813",4605,24405],["20250814",4505,19676],["20250818",4540,26971],["20250819",4590,37313],["20250820",4515,24376],["20250821",4505,17783],["20250822",4590,23157],["20250825",4610,14718],["20250826",4595,19968],["20250827",4555,18001],["20250828",4620,20145],["20250829",4740,63940],["20250901",4730,43849],["20250902",4630,30510],["20250903",4605,14465],["20250904",4575,30161],["20250905",4605,11924],["20250908",4535,26106],["20250909",4510,25049],["20250910",4575,16931],["20250911",4510,20860],["20250912",4520,19516],["20250915",4535,6516],["20250916",4535,12948],["20250917",4505,7043],["20250918",4500,14238],["20250919",4475,9444],["20250922",4380,31324],["20250923",4370,30868],["20250924",4315,9190],["20250925",4265,18461],["20250926",4190,11266],["20250929",4240,11734],["20250930",4200,10024],["20251001",4180,7493],["20251002",4180,8528],["20251010",4155,10249],["20251013",4130,11475],["20251014",4100,12018],["20251015",4215,14403],["20251016",4205,7030],["20251017",4200,15820],["20251020",4270,16575],["20251021",4275,21151],["20251022",4285,17443],["20251023",4255,8518],["20251024",4230,10351],["20251027",4265,11762],["20251028",4265,9359],["20251029",4260,8804],["20251030",4210,14487],["20251031",4215,6068],["20251103",4210,13497],["20251104",4105,40409],["20251105",3990,61597],["20251106",4000,9880],["20251107",3980,18194],["20251110",4005,32534],["20251111",4000,15577],["20251112",4045,33076],["20251113",4010,8571],["20251114",4005,6707],["20251117",4010,15973],["20251118",3980,19591],["20251119",3995,5204],["20251120",4040,7642],["20251121",3995,4962],["20251124",4000,3333],["20251125",3990,9928],["20251126",3990,7196],["20251127",3980,12505],["20251128",4010,4934],["20251201",4045,3810],["20251202",4060,4537],["20251203",4140,20099],["20251204",4065,24659],["20251205",4130,6696],["20251208",4130,12651],["20251209",5360,1363900],["20251210",5640,2475002],["20251211",6400,1892369],["20251212",6820,502216],["20251215",7160,678460],["20251216",6810,530683],["20251217",6340,1346468],["20251218",6200,548638],["20251219",6310,504945],["20251222",6860,811924],["20251223",7040,1534235],["20251224",7720,683282],["20251226",8540,955467],["20251229",9220,999972],["20251230",9830,888751],["20260102",11050,1075012],["20260105",11090,868100],["20260106",10730,627625],["20260107",10740,2053978],["20260108",9660,1055654],["20260109",9950,906525],["20260112",11050,997999],["20260113",10840,913981],["20260114",10780,553989],["20260115",11260,724134],["20260116",13930,3369773],["20260119",16130,2368698],["20260120",15600,996840],["20260121",15950,755727],["20260122",15260,774568],["20260123",13860,885746],["20260126",12580,1028950],["20260127",13910,689277],["20260128",14600,936833],["20260129",14260,371598],["20260130",14980,492253],["20260202",16290,958847],["20260203",16190,643678],["20260204",15070,781966],["20260205",13960,887189],["20260206",13870,662877],["20260209",13200,709906],["20260210",12180,723725],["20260211",11440,836206],["20260212",11100,851211],["20260213",12440,1081334],["20260219",12140,741475],["20260220",11600,388251],["20260223",11850,585861],["20260224",11800,336164],["20260225",11550,331763],["20260226",11070,387516],["20260227",11640,584686],["20260303",10860,383779],["20260304",9000,582819],["20260305",10100,332252],["20260306",10900,294645],["20260309",10650,301769],["20260310",11200,260538],["20260311",11800,872773],["20260312",11200,403739],["20260313",10780,223237],["20260316",10370,204081],["20260317",10320,193120],["20260318",10540,132746],["20260319",10340,111439],["20260320",10400,144229],["20260323",9960,229425],["20260324",10190,168256],["20260325",9750,299157],["20260326",9430,181098],["20260327",9160,218885],["20260330",9510,224239],["20260331",9060,197364],["20260401",9950,174437],["20260402",9310,148220],["20260403",9370,127536],["20260406",9760,300213],["20260407",9290,191994],["20260408",9650,250059],["20260409",9450,157155],["20260410",9710,1097007],["20260413",9260,298807],["20260414",9360,239527],["20260415",9240,311311],["20260416",9340,217868],["20260417",9320,151636],["20260420",9380,200368],["20260421",9410,174420],["20260422",9350,194680],["20260423",9500,366604],["20260424",10060,727505],["20260427",10830,522720],["20260428",10270,416898],["20260429",10750,351328],["20260430",10360,262796],["20260504",10750,548458],["20260506",10660,434079],["20260507",10080,310558],["20260508",10270,222280],["20260511",9610,404800],["20260512",8890,632256],["20260513",8630,297009],["20260514",8600,272668],["20260515",8250,265518],["20260518",8110,194525],["20260519",7810,232142],["20260520",7770,187749],["20260521",7840,179772],["20260522",8120,126963],["20260526",7800,361021],["20260527",7250,397199],["20260528",7290,186701],["20260529",7070,208741],["20260601",6730,224966],["20260602",6800,244946],["20260604",5870,661870],["20260605",5720,228634],["20260608",5290,230319],["20260609",5450,122779],["20260610",5650,145989],["20260611",5600,94610],["20260612",5620,133389],["20260615",5780,119136],["20260616",5600,113027],["20260617",5710,71080],["20260618",5630,129558],["20260619",5460,146524],["20260622",5280,112618],["20260623",5000,116344],["20260624",4950,125760],["20260625",4890,77722],["20260626",4785,79857],["20260629",5040,81578],["20260630",4835,82142],["20260701",4935,107243],["20260702",4655,76758],["20260703",4920,80800],["20260706",4795,58888],["20260707",4645,74367],["20260708",4580,56699],["20260709",4445,103312],["20260710",4890,101940],["20260713",4595,82337],["20260714",4565,81858],["20260715",4750,68670],["20260716",4550,50393],["20260720",4415,64324],["20260721",4600,42641],["20260722",4910,133234],["20260723",4940,90059],["20260724",4800,90496],["20260727",4780,71215],["20260728",4480,91897],["20260729",4185,124468],["20260730",4325,95105]],"detail_json":"https://aikstockdata.com/data/public/s/002230.json","page_url":"https://aikstockdata.com/s/002230.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."}}