{"schema_version":"1.0","@type":"Dataset","code":"178920","name_ko":"PI첨단소재","name":"PI첨단소재(178920) 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",21400,364613],["20250723",21050,227542],["20250724",20400,222053],["20250725",20250,108961],["20250728",19990,123291],["20250729",19610,146818],["20250730",18300,550592],["20250731",18000,193218],["20250801",17250,175997],["20250804",17250,129742],["20250805",17530,151388],["20250806",17690,92338],["20250807",17610,147138],["20250808",17530,79409],["20250811",17530,90354],["20250812",17320,93743],["20250813",17580,146730],["20250814",17350,191687],["20250818",17100,100406],["20250819",16830,113476],["20250820",16730,87401],["20250821",16890,92675],["20250822",16760,87025],["20250825",17040,51960],["20250826",17050,77502],["20250828",17210,105307],["20250829",16990,71458],["20250901",16550,75245],["20250902",17050,68759],["20250903",16940,51492],["20250904",17350,127333],["20250905",17270,55872],["20250908",17370,43428],["20250909",17260,54706],["20250910",17350,53941],["20250911",17370,90829],["20250912",17590,104113],["20250915",17750,147026],["20250916",17760,81081],["20250917",17650,60673],["20250918",17800,162691],["20250919",17650,66640],["20250922",17910,111976],["20250923",17950,171216],["20250924",17500,172819],["20250925",17080,166595],["20250926",16670,179484],["20250929",16730,49828],["20250930",16500,83903],["20251001",16420,52734],["20251002",16550,78407],["20251010",17040,58314],["20251013",17110,54255],["20251014",17620,219761],["20251015",18370,186009],["20251016",18400,141009],["20251017",18170,128375],["20251020",18060,107415],["20251021",18060,168026],["20251022",18840,250359],["20251023",18850,153900],["20251024",19180,183167],["20251027",18820,138413],["20251028",18620,138127],["20251029",18430,106586],["20251030",17800,134180],["20251031",18140,73898],["20251103",18010,71455],["20251104",18560,148502],["20251105",17470,176960],["20251106",17520,104878],["20251107",17000,167537],["20251110",17430,58752],["20251111",17570,105071],["20251112",18120,64474],["20251113",18470,103605],["20251114",17870,63468],["20251117",17730,84543],["20251118",16890,177099],["20251119",16760,101997],["20251120",17180,41884],["20251121",16100,161963],["20251124",15900,68911],["20251125",15920,40622],["20251126",16420,64538],["20251127",16560,45811],["20251128",16660,55493],["20251201",16630,53475],["20251202",16840,31528],["20251203",16950,65575],["20251204",16760,41141],["20251205",16700,46991],["20251208",16790,47252],["20251209",16660,56191],["20251210",16510,46820],["20251211",16480,36160],["20251212",16550,36083],["20251215",16450,30906],["20251216",16150,81178],["20251217",16200,30132],["20251218",15950,45846],["20251219",15850,51000],["20251222",16150,23283],["20251223",16010,27455],["20251224",16150,27797],["20251226",15950,94756],["20251229",15560,66722],["20251230",15620,35955],["20260102",15550,50688],["20260105",15740,57308],["20260106",15820,44595],["20260107",15390,111411],["20260108",14920,114006],["20260109",15130,45112],["20260112",15540,73533],["20260113",15770,64859],["20260114",15600,51890],["20260115",15620,48143],["20260116",15580,77462],["20260119",15580,73913],["20260120",15710,75128],["20260121",15410,77061],["20260122",16090,169713],["20260123",16200,86652],["20260126",16540,119560],["20260127",16430,84904],["20260128",16500,105036],["20260129",16630,135932],["20260130",16220,199236],["20260202",15860,140478],["20260203",17150,1015955],["20260204",19480,1616562],["20260205",19140,860589],["20260206",18930,468536],["20260209",20650,760791],["20260210",19750,552362],["20260211",20500,280002],["20260212",20250,217469],["20260213",20100,174461],["20260219",20400,256890],["20260220",20000,213091],["20260223",19790,271761],["20260224",20650,309549],["20260225",20900,243216],["20260226",21000,263367],["20260227",20050,198040],["20260303",19540,307761],["20260304",16620,407737],["20260305",18390,204193],["20260306",19150,147112],["20260309",18450,168833],["20260310",19440,139659],["20260311",19640,110849],["20260312",19800,111398],["20260313",19490,82764],["20260316",19160,217700],["20260317",24100,2043877],["20260318",22850,767279],["20260319",23100,378650],["20260320",22700,431629],["20260323",21100,220759],["20260324",21100,214586],["20260325",22350,227566],["20260326",25350,1893944],["20260327",24150,902010],["20260330",22150,249858],["20260331",21900,349314],["20260401",22550,303835],["20260402",21150,278498],["20260403",21350,145999],["20260406",21000,124583],["20260407",21900,251588],["20260408",22600,168144],["20260409",22150,82459],["20260410",23200,186507],["20260413",24100,284926],["20260414",24050,229104],["20260415",23900,124885],["20260416",24600,185284],["20260417",25750,383795],["20260420",25550,232708],["20260421",26150,237544],["20260422",26300,192103],["20260423",25900,150765],["20260424",26100,107691],["20260427",25950,100143],["20260428",25950,147265],["20260429",26650,449921],["20260430",25750,326562],["20260504",30500,1324425],["20260506",31250,363704],["20260507",30700,193367],["20260508",29100,542127],["20260511",29000,156232],["20260512",29150,218414],["20260513",28750,106618],["20260514",30200,158115],["20260515",27900,189000],["20260518",27100,111958],["20260519",26700,103234],["20260520",24900,114251],["20260521",26500,146254],["20260522",27500,102414],["20260526",28000,85204],["20260527",25700,168351],["20260528",25350,113028],["20260529",25000,160422],["20260601",25300,209365],["20260602",22950,293758],["20260604",23100,165177],["20260605",21800,189822],["20260608",20100,139293],["20260609",21400,162334],["20260610",21500,112554],["20260611",22700,138574],["20260612",23850,148157],["20260615",23550,155826],["20260616",23500,81972],["20260617",23350,43524],["20260618",22600,106425],["20260619",21200,130163],["20260622",21550,63213],["20260623",19950,101416],["20260624",20100,68015],["20260625",20000,135304],["20260626",18590,106706],["20260629",20600,83096],["20260630",20050,50383],["20260701",21000,99930],["20260702",19590,60856],["20260703",20050,46153],["20260706",19330,38391],["20260707",18550,78880],["20260708",17480,68206],["20260709",17770,68514],["20260710",19100,46963],["20260713",18150,49148],["20260714",17950,63464],["20260715",19320,77232],["20260716",18990,68756],["20260720",17430,73431],["20260721",17510,47487],["20260722",17690,33986],["20260723",19140,75768],["20260724",18320,30382],["20260727",19080,55640],["20260728",18040,196948],["20260729",16350,167224],["20260730",16650,105298]],"detail_json":"https://aikstockdata.com/data/public/s/178920.json","page_url":"https://aikstockdata.com/s/178920.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."}}