{"schema_version":"1.0","@type":"Dataset","code":"031980","name_ko":"피에스케이홀딩스","name":"피에스케이홀딩스(031980) 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",33600,119604],["20250723",33750,80221],["20250724",33200,74904],["20250725",32700,59845],["20250728",34100,131750],["20250729",33400,96006],["20250730",33750,112962],["20250731",33650,87630],["20250801",31200,202798],["20250804",31250,60656],["20250805",31550,68130],["20250806",32000,42031],["20250807",32400,50927],["20250808",33350,135104],["20250811",34000,104455],["20250812",33500,91827],["20250813",34200,117059],["20250814",33600,61125],["20250818",32100,105918],["20250819",31350,67590],["20250820",30600,73197],["20250821",30900,72574],["20250822",31150,66802],["20250825",31900,68248],["20250826",33700,301099],["20250827",33450,69542],["20250828",33050,64944],["20250829",34300,211982],["20250901",34400,181358],["20250902",34400,100163],["20250903",33800,77108],["20250904",36200,446248],["20250905",36500,272178],["20250908",37000,148481],["20250909",38200,251919],["20250910",38950,290046],["20250911",38650,360778],["20250912",38600,260801],["20250915",40100,269865],["20250916",40100,180647],["20250917",39850,174343],["20250918",44350,998977],["20250919",45900,437117],["20250922",46250,382667],["20250923",48550,456809],["20250924",49000,328347],["20250925",47650,220948],["20250926",45000,426983],["20250929",46000,207472],["20250930",45550,148891],["20251001",45750,187710],["20251002",47250,280495],["20251010",52500,497278],["20251013",53800,243610],["20251014",49750,452569],["20251015",52400,308284],["20251016",53700,242460],["20251017",52500,275185],["20251020",54200,256799],["20251021",51700,215732],["20251022",53000,245535],["20251023",53200,161321],["20251024",55300,266587],["20251027",55200,172348],["20251028",53200,214930],["20251029",52400,272576],["20251030",50700,286372],["20251031",49100,323332],["20251103",49250,180742],["20251104",49100,265997],["20251105",46550,231792],["20251106",47800,144860],["20251107",45600,153170],["20251110",45400,153969],["20251111",46200,176168],["20251112",46000,98826],["20251113",49800,648159],["20251114",48300,375023],["20251117",51800,319981],["20251118",48950,148621],["20251119",49150,163185],["20251120",48950,177519],["20251121",44700,138916],["20251124",43950,93407],["20251125",42150,176304],["20251126",44000,162043],["20251127",43450,76636],["20251128",45000,106493],["20251201",46000,169905],["20251202",46000,62336],["20251203",46250,56740],["20251204",44200,112248],["20251205",45050,67966],["20251208",44700,62670],["20251209",44750,52284],["20251210",44200,46005],["20251211",43250,90307],["20251212",43050,195068],["20251215",41950,76939],["20251216",40800,81958],["20251217",42800,131415],["20251218",41950,90074],["20251219",42050,63919],["20251222",46000,206232],["20251223",46400,100527],["20251224",45350,58669],["20251226",46350,133136],["20251229",46950,107078],["20251230",46300,131532],["20260102",50300,297587],["20260105",50900,331159],["20260106",52700,276959],["20260107",50500,316359],["20260108",49900,213933],["20260109",49000,194423],["20260112",50000,254968],["20260113",51000,272026],["20260114",52700,281012],["20260115",53000,190976],["20260116",58000,777605],["20260119",59500,449865],["20260120",59200,437766],["20260121",63700,724932],["20260122",62700,365851],["20260123",60400,377245],["20260126",68500,786579],["20260127",71300,368817],["20260128",73800,404909],["20260129",78600,601845],["20260130",78900,346009],["20260202",73600,278655],["20260203",77900,195375],["20260204",73100,385868],["20260205",68000,347572],["20260206",69200,293519],["20260209",72900,187814],["20260210",72600,188680],["20260211",74800,191468],["20260212",74100,123636],["20260213",73900,121139],["20260219",89500,580899],["20260220",90600,241804],["20260223",79100,428317],["20260224",82600,325234],["20260225",80500,168777],["20260226",89400,412811],["20260227",87200,165452],["20260303",88300,388523],["20260304",89800,691465],["20260305",109100,778887],["20260306",117300,424185],["20260309",116300,365583],["20260310",115200,442036],["20260311",104400,530022],["20260312",102300,236987],["20260313",102800,242724],["20260316",110000,308510],["20260317",103700,255113],["20260318",108200,196927],["20260319",106800,129949],["20260320",111400,187552],["20260323",104500,172772],["20260324",101500,224455],["20260325",103100,140503],["20260326",100800,139636],["20260327",99700,166599],["20260330",97800,136076],["20260331",95200,140200],["20260401",110600,294058],["20260402",99000,248427],["20260403",93500,195033],["20260406",92100,168490],["20260407",95500,143277],["20260408",107400,237658],["20260409",102900,118680],["20260410",106100,189592],["20260413",108600,193258],["20260414",108000,149152],["20260415",113300,405072],["20260416",123400,395688],["20260417",118900,111201],["20260420",112300,191242],["20260421",110900,202344],["20260422",114600,207167],["20260423",110700,225884],["20260424",113500,223668],["20260427",117300,181357],["20260428",132800,561179],["20260429",130400,126808],["20260430",124300,137941],["20260504",132000,212679],["20260506",127600,232524],["20260507",125600,137290],["20260508",124300,137942],["20260511",130500,221929],["20260512",122000,258678],["20260513",134800,250819],["20260514",130900,95198],["20260515",121000,205233],["20260518",116900,230825],["20260519",116500,190393],["20260520",124100,238479],["20260521",129600,188661],["20260522",137100,170297],["20260526",131900,196402],["20260527",120700,220323],["20260528",112200,250845],["20260529",106600,264985],["20260601",105000,143882],["20260602",100600,238035],["20260604",124300,537288],["20260605",126400,450547],["20260608",105000,313359],["20260609",125000,372872],["20260610",138700,718438],["20260611",133900,589315],["20260612",152300,548956],["20260615",135600,333321],["20260616",123200,290743],["20260617",121600,196927],["20260618",120500,155347],["20260619",112500,199295],["20260622",128000,284419],["20260623",117500,162682],["20260624",122900,116670],["20260625",127200,133984],["20260626",135400,306231],["20260629",134700,306098],["20260630",160000,481289],["20260701",166500,289981],["20260702",140700,298591],["20260703",143900,211117],["20260706",127200,230089],["20260707",127600,292183],["20260708",116200,240905],["20260709",115200,188826],["20260710",136200,275179],["20260713",140100,391279],["20260714",141000,293205],["20260715",156200,407391],["20260716",143400,270558],["20260720",128200,218776],["20260721",135000,193543],["20260722",122000,184901],["20260723",121000,263782],["20260724",105900,281024],["20260727",111500,119198],["20260728",94200,176267],["20260729",82100,376668],["20260730",77200,151408]],"detail_json":"https://aikstockdata.com/data/public/s/031980.json","page_url":"https://aikstockdata.com/s/031980.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."}}