{"schema_version":"1.0","@type":"Dataset","code":"033790","name_ko":"피노","name":"피노(033790) 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",4530,166714],["20250723",4355,211980],["20250724",4235,148136],["20250725",4130,276472],["20250728",4060,81823],["20250729",4030,78590],["20250730",4095,105453],["20250731",4070,127003],["20250801",3910,188302],["20250804",3865,130991],["20250805",4305,12238695],["20250806",4445,4849450],["20250807",4770,3919506],["20250808",4915,726240],["20250811",4770,957448],["20250812",4685,443264],["20250813",4600,252366],["20250814",4705,373214],["20250818",4510,439527],["20250819",4345,238098],["20250820",4200,213795],["20250821",4100,139513],["20250822",4165,73479],["20250825",4160,161818],["20250826",4110,92661],["20250827",4060,98111],["20250828",4055,88885],["20250829",4060,130667],["20250901",4095,102581],["20250902",4105,69422],["20250903",4200,258265],["20250904",4235,817666],["20250905",4155,278219],["20250908",4070,162641],["20250909",4100,89543],["20250910",4145,130807],["20250911",4105,97785],["20250912",4150,180765],["20250915",4100,125655],["20250916",4105,185283],["20250917",4305,369524],["20250918",4285,162820],["20250919",4145,145571],["20250922",4255,138231],["20250923",4170,88694],["20250924",4085,193773],["20250925",4010,318975],["20250926",3810,269116],["20250929",3860,100694],["20250930",3850,109581],["20251001",3690,156755],["20251002",3695,77515],["20251010",3575,128682],["20251013",3950,869096],["20251014",3940,356254],["20251015",3905,131200],["20251016",4030,434593],["20251017",4150,775603],["20251020",4010,347438],["20251021",4015,316795],["20251022",4080,167171],["20251023",4040,109599],["20251024",4535,2148836],["20251027",4380,517695],["20251028",4250,281905],["20251029",4115,252292],["20251030",3915,268367],["20251031",3880,183791],["20251103",3830,221882],["20251104",3835,153732],["20251105",3705,203588],["20251106",3750,163055],["20251107",3740,207729],["20251110",3860,142777],["20251111",3825,146303],["20251112",3885,68423],["20251113",3925,91434],["20251114",3960,138021],["20251117",3955,104375],["20251118",3795,162255],["20251119",3685,222600],["20251120",3860,160468],["20251121",3970,195188],["20251124",3870,131280],["20251125",3865,75214],["20251126",3990,76377],["20251127",4145,177562],["20251128",4470,916472],["20251201",5290,3951185],["20251202",5540,1223407],["20251203",5310,540960],["20251204",5490,602176],["20251205",5930,1134635],["20251208",6400,1424556],["20251209",6100,509661],["20251210",6120,351657],["20251211",6150,260177],["20251212",6630,592962],["20251215",6980,1351520],["20251216",6160,1077614],["20251217",5500,846606],["20251218",5480,571875],["20251219",5700,491178],["20251222",5930,442856],["20251223",5940,687348],["20251224",5800,633603],["20251226",5630,243418],["20251229",5550,208425],["20251230",5500,192715],["20260102",5080,535609],["20260105",5320,342928],["20260106",5540,343164],["20260107",5280,433657],["20260108",5190,252310],["20260109",5350,162183],["20260112",5700,709792],["20260113",5360,367709],["20260114",5160,328549],["20260115",5150,310640],["20260116",5170,223225],["20260119",5200,273941],["20260120",5050,347259],["20260121",4820,312180],["20260122",5300,615115],["20260123",5540,389357],["20260126",5460,743223],["20260127",5460,274984],["20260128",5430,439143],["20260129",5700,839731],["20260130",5320,678161],["20260202",5040,466828],["20260203",5880,2113000],["20260204",6030,1268090],["20260205",6190,1265221],["20260206",6040,1029004],["20260209",6010,592221],["20260210",5820,492308],["20260211",5590,273851],["20260212",5580,133474],["20260213",5590,229703],["20260219",5820,407032],["20260220",6030,709854],["20260223",6010,374035],["20260224",6230,575845],["20260225",6170,498417],["20260226",6050,467789],["20260227",5990,281180],["20260303",5910,709635],["20260304",4915,661731],["20260305",5480,323977],["20260306",5620,244716],["20260309",5070,382662],["20260310",5500,206574],["20260311",5680,290945],["20260312",5700,105383],["20260313",5420,313347],["20260316",4920,1056405],["20260317",4860,316027],["20260318",5090,1082351],["20260319",4950,468022],["20260320",4850,224585],["20260323",4525,324758],["20260324",4925,277197],["20260325",6060,1416364],["20260326",7120,8361770],["20260327",7250,20855182],["20260330",8330,19466905],["20260331",7780,7134082],["20260401",7840,4330636],["20260402",9350,18180591],["20260403",10240,11104904],["20260406",10330,9616808],["20260407",9550,6668683],["20260408",10050,7027388],["20260409",10060,5923999],["20260410",10690,9075735],["20260413",9960,2763704],["20260414",9080,3391421],["20260415",9100,3194271],["20260416",9660,2452054],["20260417",9980,2882257],["20260420",9990,2490431],["20260421",11290,6928722],["20260422",11370,3124866],["20260423",12360,3993764],["20260424",13390,2060658],["20260427",14180,1864860],["20260428",14190,1704088],["20260429",14400,1368155],["20260430",13580,4276609],["20260504",16130,3549400],["20260506",17190,3115662],["20260507",17480,2970711],["20260508",18550,3788418],["20260511",15910,5779679],["20260512",15240,3822514],["20260513",15340,2294437],["20260514",15100,3347433],["20260515",14850,2817184],["20260518",14900,1959889],["20260519",13300,2332832],["20260520",12260,3127967],["20260521",11720,3503188],["20260522",12500,2838801],["20260526",12010,2125184],["20260527",10750,3956051],["20260528",10890,2543621],["20260529",10500,1768311],["20260601",10130,1891779],["20260602",10770,2824938],["20260604",11290,1347974],["20260605",10640,1926258],["20260608",8980,1956364],["20260609",9290,1104511],["20260610",9160,968843],["20260611",9570,1874117],["20260612",9210,1591780],["20260615",9370,603275],["20260616",8840,762302],["20260617",8880,437531],["20260618",9050,654570],["20260619",8610,947894],["20260622",8340,773918],["20260623",7280,1143276],["20260624",7090,795414],["20260625",6850,539313],["20260626",6360,652353],["20260629",7200,904434],["20260630",7210,661391],["20260701",7310,888304],["20260702",7080,684192],["20260703",6400,1037556],["20260706",6140,529118],["20260707",5850,362153],["20260708",5420,435564],["20260709",5480,361967],["20260710",6050,456151],["20260713",5810,1150776],["20260714",5770,432908],["20260715",6070,387878],["20260716",5780,330700],["20260720",5380,321428],["20260721",5290,289802],["20260722",5380,330462],["20260723",5930,249452],["20260724",5680,244002],["20260727",5610,241552],["20260728",5190,539618],["20260729",4625,738210],["20260730",4600,381885]],"detail_json":"https://aikstockdata.com/data/public/s/033790.json","page_url":"https://aikstockdata.com/s/033790.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."}}