{"schema_version":"1.0","@type":"Dataset","code":"043370","name_ko":"피에이치에이","name":"피에이치에이(043370) 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",11480,18105],["20250723",11840,65595],["20250724",11680,30206],["20250725",11530,33780],["20250728",11290,38139],["20250729",11210,15996],["20250730",11590,28817],["20250731",11180,43935],["20250801",10700,57241],["20250804",11090,24088],["20250805",11050,17102],["20250806",11100,18995],["20250807",11180,12926],["20250808",11250,14867],["20250811",11200,13912],["20250812",11280,14085],["20250813",11440,21225],["20250814",11250,10593],["20250818",10820,37031],["20250819",10820,14742],["20250820",10670,12966],["20250821",10900,10222],["20250822",10810,12782],["20250825",10930,13072],["20250826",10940,12251],["20250827",11040,12519],["20250828",11140,14122],["20250829",11070,7995],["20250901",10960,15905],["20250902",11070,20655],["20250903",11070,7821],["20250904",11130,9581],["20250905",11090,11310],["20250908",11080,12188],["20250909",11500,42646],["20250910",11400,16049],["20250911",11440,15675],["20250912",11440,10648],["20250915",11310,16087],["20250916",11390,10470],["20250917",11390,36908],["20250918",11630,27543],["20250919",11290,21616],["20250922",11260,14889],["20250923",11050,37872],["20250924",11060,8213],["20250925",11080,18010],["20250926",11090,26138],["20250929",11140,16241],["20250930",11040,10399],["20251001",10870,24020],["20251002",11050,8425],["20251010",10760,30711],["20251013",10660,15825],["20251014",10750,15870],["20251015",10950,24513],["20251016",11120,59243],["20251017",10980,39638],["20251020",11180,21954],["20251021",11400,52928],["20251022",11630,36208],["20251023",11340,53848],["20251024",11440,18465],["20251027",11410,25132],["20251028",11380,19983],["20251029",11370,17535],["20251030",11520,62092],["20251031",11670,32449],["20251103",11340,41755],["20251104",11170,36353],["20251105",10950,45266],["20251106",11200,25985],["20251107",10950,18012],["20251110",11420,29981],["20251111",11450,50047],["20251112",11500,22038],["20251113",11520,27209],["20251114",11380,26099],["20251117",11280,25827],["20251118",11030,36188],["20251119",11030,23915],["20251120",10970,22053],["20251121",10780,16404],["20251124",10700,10327],["20251125",10870,8892],["20251126",10930,49551],["20251127",11110,19349],["20251128",11220,27363],["20251201",11000,20397],["20251202",11190,10654],["20251203",11380,23017],["20251204",11610,53596],["20251205",12110,82806],["20251208",12190,80116],["20251209",11960,36198],["20251210",11830,41960],["20251211",11900,19123],["20251212",12180,53245],["20251215",12290,30109],["20251216",12130,30344],["20251217",12280,52553],["20251218",11990,35518],["20251219",12180,26232],["20251222",12190,20178],["20251223",12040,21249],["20251224",11900,23771],["20251226",11920,18580],["20251229",11500,39184],["20251230",11740,13984],["20260102",11440,26231],["20260105",11230,17590],["20260106",11160,17153],["20260107",11270,20785],["20260108",11260,14985],["20260109",11330,15486],["20260112",11100,43552],["20260113",11360,35697],["20260114",11600,68740],["20260115",11550,30301],["20260116",12000,258437],["20260119",12870,3912969],["20260120",12050,676030],["20260121",12700,363875],["20260122",12070,288790],["20260123",11900,148474],["20260126",11900,98381],["20260127",11830,84618],["20260128",11830,109071],["20260129",11860,88782],["20260130",11770,109683],["20260202",11580,110021],["20260203",12000,81138],["20260204",12420,95455],["20260205",12170,68471],["20260206",12020,72826],["20260209",12200,52337],["20260210",12380,51793],["20260211",12420,38537],["20260212",12490,63053],["20260213",12980,531303],["20260219",13350,151653],["20260220",13650,104297],["20260223",13470,107605],["20260224",13120,72441],["20260225",13630,107340],["20260226",13400,74608],["20260227",13590,87409],["20260303",12860,101628],["20260304",11520,140952],["20260305",12210,34155],["20260306",12330,42859],["20260309",11480,46615],["20260310",11950,25170],["20260311",12140,25585],["20260312",12130,23404],["20260313",12420,62587],["20260316",12690,43204],["20260317",12580,51001],["20260318",12850,47492],["20260319",12580,25316],["20260320",12630,38346],["20260323",12200,57300],["20260324",12650,39010],["20260325",12730,33170],["20260326",12490,32439],["20260327",12420,30284],["20260330",12240,42570],["20260331",12120,31221],["20260401",12510,21253],["20260402",12090,48389],["20260403",12190,32572],["20260406",12100,24172],["20260407",12110,26609],["20260408",12590,37972],["20260409",12520,39015],["20260410",12700,37240],["20260413",12650,16529],["20260414",12780,19399],["20260415",12960,23629],["20260416",13070,33812],["20260417",12980,23714],["20260420",12890,20232],["20260421",12900,31397],["20260422",12930,34023],["20260423",13050,37463],["20260424",13130,42592],["20260427",13110,31570],["20260428",13150,27560],["20260429",13440,29863],["20260430",13100,28336],["20260504",13140,16312],["20260506",12960,41135],["20260507",12920,27133],["20260508",13250,54231],["20260511",12990,52437],["20260512",12730,59508],["20260513",12970,34761],["20260514",13360,63156],["20260515",13050,86862],["20260518",13170,53395],["20260519",12610,75312],["20260520",12360,45175],["20260521",12900,39554],["20260522",13370,46793],["20260526",13400,78265],["20260527",13080,64361],["20260528",12810,42857],["20260529",12550,43976],["20260601",12510,79274],["20260602",12360,46640],["20260604",12220,35186],["20260605",12390,48396],["20260608",11720,48623],["20260609",12120,6978],["20260610",12020,23940],["20260611",11860,58143],["20260612",12490,38914],["20260615",12900,20651],["20260616",13450,58453],["20260617",13060,24470],["20260618",12490,29011],["20260619",12320,30616],["20260622",12040,28623],["20260623",11520,45318],["20260624",11400,28249],["20260625",11230,60646],["20260626",10670,44657],["20260629",11450,10919],["20260630",11380,14375],["20260701",11800,14713],["20260702",11300,14121],["20260703",11730,6894],["20260706",11490,14057],["20260707",11450,26714],["20260708",11450,22905],["20260709",10900,26622],["20260710",11240,39438],["20260713",11040,12540],["20260714",10970,17247],["20260715",11160,15749],["20260716",11230,8437],["20260720",10790,22877],["20260721",10760,13939],["20260722",10700,18270],["20260723",10880,13604],["20260724",10640,18197],["20260727",10590,10945],["20260728",10430,23480],["20260729",10010,37442],["20260730",10060,18597]],"detail_json":"https://aikstockdata.com/data/public/s/043370.json","page_url":"https://aikstockdata.com/s/043370.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."}}