{"schema_version":"1.0","@type":"Dataset","code":"137400","name_ko":"피엔티","name":"피엔티(137400) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",32950,233515],["20250723",33600,152107],["20250724",34250,230495],["20250725",34050,115377],["20250728",34350,175218],["20250729",33950,164653],["20250730",34200,181268],["20250731",34950,424551],["20250801",33600,187463],["20250804",33950,102725],["20250805",35750,271574],["20250806",35800,179449],["20250807",35600,95526],["20250808",35800,98023],["20250811",36650,257493],["20250812",36100,173777],["20250813",36800,146677],["20250814",38600,233201],["20250818",37250,205037],["20250819",39800,701205],["20250820",40250,374399],["20250821",41150,299073],["20250822",40900,212664],["20250825",40400,236281],["20250826",40650,239135],["20250828",39000,255625],["20250829",38450,226794],["20250901",37750,137504],["20250902",37200,142506],["20250903",37300,133186],["20250904",37750,115840],["20250905",38100,109722],["20250908",37850,96632],["20250909",37900,103715],["20250910",38100,102075],["20250911",38500,161204],["20250912",38050,181348],["20250915",37350,206867],["20250916",37400,119938],["20250917",37650,109215],["20250918",38150,179869],["20250919",37500,157836],["20250922",37050,162388],["20250923",37650,125021],["20250924",36650,179139],["20250925",36850,96717],["20250926",35100,149516],["20250929",34850,98063],["20250930",34150,98134],["20251001",34500,80371],["20251002",35250,144617],["20251010",34450,115529],["20251013",35350,146974],["20251014",37400,340410],["20251015",37700,161870],["20251016",39250,471125],["20251017",41050,868047],["20251020",42650,1050008],["20251021",41900,494402],["20251022",42950,368275],["20251023",42400,243069],["20251024",46700,971416],["20251027",47400,738837],["20251028",47200,336580],["20251029",46050,254987],["20251030",44350,357438],["20251031",43250,185893],["20251103",43650,214625],["20251104",43600,180120],["20251105",42100,215289],["20251106",43500,244544],["20251107",41550,173884],["20251110",42600,181168],["20251111",40700,460966],["20251112",41950,155143],["20251113",45200,442522],["20251114",42700,228230],["20251117",43050,157212],["20251118",40900,162246],["20251119",39800,141456],["20251120",40450,99856],["20251121",38600,108613],["20251124",37850,118037],["20251125",37900,83692],["20251126",39800,102903],["20251127",39700,73644],["20251128",41100,123130],["20251201",41600,134777],["20251202",42100,86564],["20251203",42200,81477],["20251204",41150,114292],["20251205",41500,117564],["20251208",43300,218214],["20251209",43250,142724],["20251210",42600,133654],["20251211",42450,177308],["20251212",42100,107152],["20251215",42500,135600],["20251216",40250,176437],["20251217",40200,74683],["20251218",38450,124162],["20251219",37950,175914],["20251222",39600,143920],["20251223",39550,75295],["20251224",39350,91738],["20251226",39350,89156],["20251229",39000,86537],["20251230",37600,133641],["20260102",36600,139505],["20260105",37700,145402],["20260106",37800,122197],["20260107",36750,134321],["20260108",36550,172373],["20260109",35700,109091],["20260112",36950,236433],["20260113",37750,159848],["20260114",36950,104998],["20260115",37550,150345],["20260116",37150,130062],["20260119",39900,313990],["20260120",39950,237920],["20260121",39100,186098],["20260122",43950,1107508],["20260123",43950,667347],["20260126",47750,1020253],["20260127",48000,611774],["20260128",51200,851726],["20260129",53900,861570],["20260130",52900,726524],["20260202",50900,934006],["20260203",53600,410758],["20260204",54100,415030],["20260205",51100,344319],["20260206",48100,303057],["20260209",53900,609752],["20260210",51900,249464],["20260211",50300,190447],["20260212",53400,351466],["20260213",51200,259725],["20260219",53100,317490],["20260220",53300,215865],["20260223",51800,264813],["20260224",53100,376327],["20260225",54500,387140],["20260226",54300,292854],["20260227",54700,256946],["20260303",49500,377235],["20260304",41550,475324],["20260305",47600,389240],["20260306",50800,289445],["20260309",49000,246855],["20260310",49550,221270],["20260311",48800,240351],["20260312",49000,227879],["20260313",47900,306704],["20260316",46550,114137],["20260317",46750,121193],["20260318",47950,104261],["20260319",46750,105925],["20260320",47900,219226],["20260323",47200,204473],["20260324",48450,187898],["20260325",49700,184097],["20260326",48450,176383],["20260327",50700,253514],["20260330",49350,166405],["20260331",47300,167123],["20260401",49950,151300],["20260402",47650,253323],["20260403",47150,119546],["20260406",47100,173902],["20260407",47300,215482],["20260408",49450,164084],["20260409",49750,183827],["20260410",49550,131250],["20260413",49850,145105],["20260414",50000,133486],["20260415",51900,264343],["20260416",53000,174634],["20260417",54000,212240],["20260420",54700,263774],["20260421",60900,935263],["20260422",59200,450405],["20260423",56300,357185],["20260424",58300,258191],["20260427",58400,198248],["20260428",58000,250424],["20260429",57600,161640],["20260430",56000,192375],["20260504",58000,206076],["20260506",57900,224329],["20260507",56700,159103],["20260508",56600,144150],["20260511",53600,224556],["20260512",51300,292633],["20260513",49350,242242],["20260514",49950,314390],["20260515",47300,236661],["20260518",47100,152905],["20260519",45050,175546],["20260520",42400,234577],["20260521",45000,148591],["20260522",47700,241398],["20260526",48450,225550],["20260527",45900,209872],["20260528",47200,260284],["20260529",46450,178167],["20260601",44800,186457],["20260602",42950,222143],["20260604",43700,115889],["20260605",40750,183508],["20260608",38400,173558],["20260609",39300,183809],["20260610",39200,129404],["20260611",39850,246794],["20260612",41650,200760],["20260615",44000,127847],["20260616",42950,95866],["20260617",42800,100599],["20260618",41100,116012],["20260619",40100,169134],["20260622",39950,122707],["20260623",36600,158802],["20260624",37350,126202],["20260625",35500,135391],["20260626",33550,214074],["20260629",39150,195156],["20260630",36850,114651],["20260701",36250,126567],["20260702",34800,84073],["20260703",35200,130965],["20260706",34250,82112],["20260707",33400,127147],["20260708",30900,147104],["20260709",30550,221040],["20260710",31850,147880],["20260713",30600,138423],["20260714",29100,177413],["20260715",30950,83294],["20260716",29900,66209],["20260720",27750,91016],["20260721",27950,102774],["20260722",28350,88935],["20260723",30450,98185],["20260724",29350,82067],["20260727",30150,109993],["20260728",27650,125627],["20260729",25200,225597],["20260730",25650,169396]],"detail_json":"https://aikstockdata.com/data/public/s/137400.json","page_url":"https://aikstockdata.com/s/137400.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."}}