{"schema_version":"1.0","@type":"Dataset","code":"036190","name_ko":"금화피에스시","name":"금화피에스시(036190) 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",32150,11202],["20250723",32000,7948],["20250724",32050,4232],["20250725",32050,2722],["20250728",33000,11352],["20250729",33000,13856],["20250730",33150,3365],["20250731",33150,7446],["20250801",32150,20819],["20250804",32500,11270],["20250805",32900,7980],["20250806",34150,27228],["20250807",35300,37928],["20250808",35000,20697],["20250811",35100,11420],["20250812",34500,28538],["20250813",33750,56451],["20250814",33500,11851],["20250818",32650,22443],["20250819",31900,28949],["20250820",31300,29235],["20250821",31900,14355],["20250822",32950,14764],["20250825",33900,11599],["20250826",33300,13281],["20250827",32550,15867],["20250828",33300,31538],["20250829",33200,15803],["20250901",33250,9533],["20250902",32550,5497],["20250903",32400,8597],["20250904",32850,6959],["20250905",33400,7314],["20250908",34000,11046],["20250909",34800,12589],["20250910",34750,13738],["20250911",34450,12231],["20250912",32700,41491],["20250915",32650,16496],["20250916",32400,12234],["20250917",32350,8812],["20250918",32050,5098],["20250919",31700,9562],["20250922",31800,9805],["20250923",32350,9142],["20250924",31600,7668],["20250925",31600,7919],["20250926",31200,10053],["20250929",32050,7676],["20250930",31550,5436],["20251001",31100,4934],["20251002",31500,8251],["20251010",31200,18134],["20251013",30950,12205],["20251014",30850,14612],["20251015",31500,9194],["20251016",31500,7751],["20251017",30100,20295],["20251020",30450,13585],["20251021",30500,7227],["20251022",31050,3956],["20251023",31000,7196],["20251024",30700,10913],["20251027",30800,10071],["20251028",30800,12935],["20251029",31900,17823],["20251030",31550,16531],["20251031",31800,7780],["20251103",31150,8171],["20251104",30800,10424],["20251105",30200,27398],["20251106",30600,7214],["20251107",30950,10443],["20251110",31800,8590],["20251111",32050,9791],["20251112",32250,6764],["20251113",32100,4097],["20251114",31250,6773],["20251117",31250,5598],["20251118",30650,8097],["20251119",30650,4701],["20251120",30850,5996],["20251121",30050,22798],["20251124",30100,3310],["20251125",30450,7033],["20251126",30700,7134],["20251127",30350,6920],["20251128",30300,2771],["20251201",30450,5588],["20251202",30350,4824],["20251203",30950,7549],["20251204",30800,6027],["20251205",31750,11509],["20251208",31250,5884],["20251209",30800,3556],["20251210",30650,3551],["20251211",30750,7541],["20251212",31100,8740],["20251215",30750,5735],["20251216",30400,5183],["20251217",30850,4494],["20251218",30650,3918],["20251219",30850,9767],["20251222",30800,5319],["20251223",30700,3508],["20251224",30850,6006],["20251226",30800,10239],["20251229",29750,11640],["20251230",29850,6936],["20260102",29800,6120],["20260105",29450,7631],["20260106",29400,5060],["20260107",29000,9343],["20260108",28500,9065],["20260109",29350,11225],["20260112",30250,17183],["20260113",30450,8724],["20260114",30500,5784],["20260115",30550,6263],["20260116",30950,12223],["20260119",31150,12354],["20260120",32500,33789],["20260121",32150,10748],["20260122",31850,11974],["20260123",32000,10656],["20260126",32200,13685],["20260127",34050,61444],["20260128",33200,24576],["20260129",33600,15970],["20260130",33200,12504],["20260202",32050,12196],["20260203",32550,8659],["20260204",33200,17337],["20260205",33000,7538],["20260206",32550,15208],["20260209",32850,9651],["20260210",32850,7907],["20260211",33400,8540],["20260212",33550,12754],["20260213",33850,8174],["20260219",35600,46934],["20260220",36300,40427],["20260223",36950,32082],["20260224",36150,13596],["20260225",36200,17309],["20260226",35700,15672],["20260227",35850,15245],["20260303",34650,13816],["20260304",31650,27391],["20260305",33150,14788],["20260306",34200,14185],["20260309",33500,20098],["20260310",33250,11347],["20260311",34150,8715],["20260312",35000,10565],["20260313",34800,17849],["20260316",34650,23106],["20260317",35200,4671],["20260318",34400,19593],["20260319",36000,35855],["20260320",38800,97593],["20260323",40450,108994],["20260324",39500,50687],["20260325",40100,35574],["20260326",37100,37348],["20260327",37350,15623],["20260330",38050,22480],["20260331",37200,16244],["20260401",38050,14931],["20260402",36950,14485],["20260403",38100,8724],["20260406",37200,10320],["20260407",36300,11122],["20260408",37000,23091],["20260409",36500,6556],["20260410",36350,30439],["20260413",36300,5671],["20260414",36800,10785],["20260415",36850,10011],["20260416",37500,10923],["20260417",38600,13637],["20260420",38600,9999],["20260421",38450,8911],["20260422",38750,13264],["20260423",38800,18256],["20260424",39550,15044],["20260427",39450,12319],["20260428",39200,6899],["20260429",40600,19686],["20260430",40300,11986],["20260504",40700,15269],["20260506",39250,48108],["20260507",39250,11890],["20260508",39000,14926],["20260511",37400,15061],["20260512",36350,29755],["20260513",35300,6370],["20260514",35000,19848],["20260515",32700,38606],["20260518",32500,27399],["20260519",32950,35039],["20260520",32000,16882],["20260521",32900,18223],["20260522",34350,16758],["20260526",33500,10960],["20260527",32600,9505],["20260528",31650,32338],["20260529",31200,13427],["20260601",30100,19032],["20260602",30700,9573],["20260604",31600,10035],["20260605",32450,27827],["20260608",32000,12678],["20260609",33400,19732],["20260610",32700,18289],["20260611",32650,23282],["20260612",32800,9923],["20260615",32800,15743],["20260616",32700,9467],["20260617",32450,17757],["20260618",32600,9693],["20260619",32000,14648],["20260622",31100,11224],["20260623",31300,13650],["20260624",31650,7973],["20260625",31550,7131],["20260626",31300,13051],["20260629",32900,14619],["20260630",31850,8060],["20260701",33000,4787],["20260702",32700,3834],["20260703",32350,5379],["20260706",32300,4045],["20260707",32250,10599],["20260708",32250,8882],["20260709",32150,7478],["20260710",32200,4514],["20260713",31900,5425],["20260714",31600,17504],["20260715",32350,2335],["20260716",32100,8677],["20260720",31600,4509],["20260721",31150,2563],["20260722",31600,2967],["20260723",31950,2843],["20260724",32500,4979],["20260727",32350,6351],["20260728",31000,4753],["20260729",30200,10839],["20260730",30700,9234]],"detail_json":"https://aikstockdata.com/data/public/s/036190.json","page_url":"https://aikstockdata.com/s/036190.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."}}