{"schema_version":"1.0","@type":"Dataset","code":"217820","name_ko":"원익피앤이","name":"원익피앤이(217820) 일별 종가·거래량 248일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":248,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3100,143451],["20250723",3055,136448],["20250724",3120,638435],["20250725",3235,916183],["20250728",3235,329597],["20250729",3280,179867],["20250730",3480,1074070],["20250731",3245,491825],["20250801",3090,250371],["20250804",3080,143041],["20250805",3135,320227],["20250806",3305,485480],["20250807",3300,173368],["20250808",3210,201155],["20250811",3285,288530],["20250812",3405,751039],["20250813",3390,213365],["20250814",3125,509430],["20250818",2975,358174],["20250819",2895,225748],["20250820",2805,255336],["20250821",2795,123179],["20250822",2730,274886],["20250825",2805,116507],["20250826",2800,109673],["20250828",2690,108200],["20250829",2690,81745],["20250901",2625,139878],["20250902",2645,87414],["20250903",2615,58402],["20250904",2610,76540],["20250905",2615,47424],["20250908",2575,105955],["20250909",2620,111613],["20250910",2715,135014],["20250911",2655,151561],["20250912",2770,169367],["20250915",2820,181204],["20250916",2765,119896],["20250917",2760,101443],["20250918",2850,128619],["20250919",2815,101901],["20250922",2770,114577],["20250923",2785,98983],["20250924",2740,116196],["20250925",2735,74463],["20250926",2625,112918],["20250929",2640,66220],["20250930",2580,65228],["20251001",2580,78957],["20251002",2815,1265506],["20251010",2940,503343],["20251013",3055,370486],["20251014",3100,361086],["20251015",3135,300777],["20251016",3160,282515],["20251017",3215,386474],["20251020",3370,464692],["20251021",3400,438415],["20251022",3690,2468403],["20251023",3780,1010500],["20251024",3940,723865],["20251027",4055,860453],["20251028",4490,2393062],["20251029",4260,1190161],["20251030",3970,908654],["20251031",3825,593842],["20251103",3625,875293],["20251104",3460,676884],["20251105",3275,695602],["20251106",3295,411733],["20251107",3200,280238],["20251110",3440,1450236],["20251111",3405,542350],["20251112",3455,287866],["20251113",3390,237807],["20251114",3275,387427],["20251117",3255,135402],["20251118",3250,154650],["20251119",3180,102409],["20251120",3565,650793],["20251121",3300,294247],["20251124",3425,426401],["20251125",3340,221059],["20251126",3550,283405],["20251128",3645,234528],["20251201",3595,225899],["20251202",3585,130383],["20251203",3695,177706],["20251204",3605,201560],["20251205",3665,243928],["20251208",3745,358671],["20251209",3680,171127],["20251210",3755,654998],["20251211",3715,288650],["20251212",4035,831739],["20251215",4015,270027],["20251216",3820,308200],["20251217",3755,213534],["20251218",3745,229398],["20251219",3630,276881],["20251222",3730,189946],["20251223",3680,160121],["20251224",3570,109767],["20251226",3475,198927],["20251229",3665,229195],["20251230",3640,275678],["20260102",4020,3643459],["20260105",4095,1676157],["20260106",4035,404423],["20260107",3880,398725],["20260108",3705,289340],["20260109",3790,298654],["20260112",3775,242937],["20260113",3785,233945],["20260114",3815,330146],["20260115",3920,444254],["20260116",3745,515097],["20260119",3840,493930],["20260120",3950,384807],["20260121",3870,469492],["20260122",4010,779565],["20260123",3940,469107],["20260126",4100,633063],["20260127",4020,369419],["20260128",4090,571161],["20260129",4190,777819],["20260130",4305,987824],["20260202",4125,1146220],["20260203",4360,543945],["20260204",4385,491780],["20260205",4125,411785],["20260206",4100,383362],["20260209",4230,300514],["20260210",4110,304173],["20260211",4230,289047],["20260212",4300,240863],["20260213",4115,242663],["20260219",4100,395311],["20260220",4100,270903],["20260223",4095,297685],["20260224",4275,731903],["20260225",4175,452082],["20260226",4085,526236],["20260227",3960,386395],["20260303",3595,675186],["20260304",3025,996166],["20260305",3380,233170],["20260306",3490,251446],["20260309",3190,297519],["20260310",3330,188922],["20260311",3365,276122],["20260312",3325,159392],["20260313",3335,170257],["20260316",3285,122139],["20260317",3260,150087],["20260318",3290,242916],["20260319",3145,210895],["20260320",3245,165903],["20260323",3045,257573],["20260324",3075,91800],["20260325",3220,143633],["20260326",3055,197480],["20260327",3065,152123],["20260330",3010,146462],["20260331",2955,206005],["20260401",3090,112900],["20260402",2885,383461],["20260403",2970,187755],["20260406",2910,161265],["20260407",2910,200424],["20260408",3140,294636],["20260409",3080,169515],["20260410",3235,221671],["20260413",3235,144594],["20260414",3255,180001],["20260415",3260,303436],["20260416",3330,292300],["20260417",3435,371836],["20260420",3390,260301],["20260421",3650,831942],["20260422",3990,1268891],["20260423",3730,1094487],["20260424",3825,543164],["20260427",3840,594684],["20260428",3910,484066],["20260429",4045,512443],["20260430",3975,529218],["20260504",4225,1231482],["20260506",4025,797368],["20260507",3880,467255],["20260508",3790,339082],["20260511",3695,503621],["20260512",3475,532531],["20260513",3335,338530],["20260514",3350,280849],["20260515",3175,263742],["20260518",3050,495157],["20260519",2900,322326],["20260520",2780,326922],["20260521",2890,271881],["20260522",2985,229691],["20260526",2980,282540],["20260527",2765,445330],["20260528",2730,339504],["20260529",2545,431933],["20260601",2350,613602],["20260602",2285,269965],["20260604",2325,188442],["20260605",2245,170424],["20260608",2050,251660],["20260609",2130,203301],["20260610",2055,166114],["20260611",2140,184195],["20260612",2255,349039],["20260615",2330,307316],["20260616",2250,258441],["20260617",2340,135809],["20260618",2220,90781],["20260619",2140,128802],["20260622",2085,125428],["20260623",1945,248285],["20260624",1960,129705],["20260625",1852,166101],["20260626",1778,242340],["20260629",2030,186036],["20260630",1906,157124],["20260701",1921,145469],["20260702",1858,156248],["20260703",1915,122113],["20260706",1900,64210],["20260707",1815,96133],["20260708",1745,280732],["20260709",1776,492101],["20260710",1886,249099],["20260713",1780,239607],["20260714",1737,308341],["20260715",1873,177481],["20260716",1838,187959],["20260720",1738,256735],["20260721",1725,197840],["20260722",1760,268678],["20260723",1874,279386],["20260724",1798,143687],["20260727",1796,182551],["20260728",1675,305383],["20260729",1574,603671],["20260730",1627,1050616]],"detail_json":"https://aikstockdata.com/data/public/s/217820.json","page_url":"https://aikstockdata.com/s/217820.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."}}