{"schema_version":"1.0","@type":"Dataset","code":"263750","name_ko":"펄어비스","name":"펄어비스(263750) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",38600,177207],["20250723",37300,394055],["20250724",36600,256635],["20250725",38400,209536],["20250728",38400,144561],["20250729",38200,81527],["20250730",38000,112884],["20250731",39050,112480],["20250801",38800,88951],["20250804",39200,192989],["20250805",39000,121118],["20250806",39400,48646],["20250807",39700,112534],["20250808",39600,75938],["20250811",40000,113160],["20250812",39100,228356],["20250813",29650,2280280],["20250814",30000,581398],["20250818",29500,259198],["20250819",31800,1106965],["20250820",31900,252503],["20250821",30950,220053],["20250822",31300,193093],["20250825",31350,272391],["20250826",31450,177956],["20250828",32650,157167],["20250829",32700,165474],["20250901",32550,136359],["20250902",32450,95629],["20250903",33000,153966],["20250904",32800,111311],["20250905",32600,88808],["20250908",32650,97922],["20250909",33050,130731],["20250910",34100,912524],["20250911",33700,422492],["20250912",34400,261857],["20250915",34050,144443],["20250916",33600,250991],["20250917",34600,280818],["20250918",34500,212811],["20250919",34700,287470],["20250922",34600,114894],["20250923",34750,127861],["20250924",34350,114149],["20250925",36700,912324],["20250926",35650,201501],["20250929",36450,259173],["20250930",35450,209934],["20251001",34900,110474],["20251002",34550,143910],["20251010",35400,128145],["20251013",35950,167261],["20251014",35800,176761],["20251015",35750,96528],["20251016",35750,117782],["20251017",35550,180948],["20251020",36500,284002],["20251021",36700,169229],["20251023",35150,182779],["20251024",35000,208750],["20251027",34950,142270],["20251028",34900,121772],["20251029",34300,214958],["20251030",34200,158601],["20251031",34600,131882],["20251103",34900,171320],["20251104",35650,273300],["20251105",34800,213642],["20251106",34400,103694],["20251107",35900,226092],["20251110",36750,315868],["20251111",35900,203865],["20251112",38900,888950],["20251113",38700,403975],["20251114",39100,214833],["20251117",39350,143566],["20251118",38700,132882],["20251119",38600,153074],["20251120",38550,142381],["20251121",37750,165619],["20251124",37150,182748],["20251125",36150,149971],["20251126",36100,122395],["20251128",36150,126784],["20251201",38050,241228],["20251202",38700,138447],["20251203",38350,103572],["20251204",38700,222507],["20251205",38650,122140],["20251208",37750,113356],["20251209",37150,479700],["20251210",37700,250102],["20251211",37300,261836],["20251212",37500,119781],["20251215",37700,112614],["20251216",37450,198353],["20251217",37350,148692],["20251218",36550,147306],["20251219",36350,282839],["20251222",36200,106912],["20251223",36150,114473],["20251224",37350,148322],["20251226",37100,150032],["20251229",37200,117365],["20251230",37400,102811],["20260102",39800,365359],["20260105",37700,374803],["20260106",38200,132857],["20260107",37650,135881],["20260108",38050,185092],["20260109",37750,98277],["20260112",39100,208323],["20260113",39700,203095],["20260114",40250,243890],["20260115",39900,108100],["20260116",39350,185268],["20260119",40450,168745],["20260120",41600,315530],["20260121",40550,237265],["20260122",42950,349591],["20260123",43950,409265],["20260126",49800,1675767],["20260127",51800,725744],["20260128",55100,839020],["20260129",55800,829881],["20260130",57200,724857],["20260202",55300,615677],["20260203",52500,909770],["20260204",52900,450897],["20260205",52600,349581],["20260206",53300,421668],["20260209",53700,352701],["20260210",53700,220793],["20260211",53400,269933],["20260212",53500,261484],["20260213",49900,796402],["20260219",53600,503188],["20260220",52600,296102],["20260223",51200,300419],["20260224",49450,435645],["20260225",51100,393681],["20260226",51200,295125],["20260227",53600,470516],["20260303",60000,1840184],["20260304",54000,1085326],["20260305",54900,1350504],["20260306",58800,919336],["20260309",66100,2019298],["20260310",64500,1468341],["20260311",61400,862313],["20260312",60100,794782],["20260313",65800,1714249],["20260316",68500,1238739],["20260317",63600,1122954],["20260318",65600,1375680],["20260319",46000,4316098],["20260320",41500,7656379],["20260323",41750,3531461],["20260324",40700,1692686],["20260325",50200,8287072],["20260326",50800,3462615],["20260327",58800,8603118],["20260330",67600,5594617],["20260331",69000,2946837],["20260401",72000,4804000],["20260402",66200,2023649],["20260403",63200,1411302],["20260406",60200,1228954],["20260407",57400,1500612],["20260408",56500,1362628],["20260409",56500,1332217],["20260410",55600,844744],["20260413",57700,1251209],["20260414",57900,795942],["20260415",56000,808229],["20260416",55300,1297798],["20260417",54100,1063880],["20260420",54000,482700],["20260421",54400,617819],["20260422",57700,1447753],["20260423",55600,835961],["20260424",57000,794083],["20260427",60200,1052139],["20260428",60600,694906],["20260429",59900,413843],["20260430",58900,776820],["20260504",58500,532821],["20260506",54700,876992],["20260507",52500,557456],["20260508",52500,393089],["20260511",53400,564921],["20260512",52800,731495],["20260513",51900,2231472],["20260514",50600,1684657],["20260515",47200,1341914],["20260518",45800,742139],["20260519",47000,630863],["20260520",45400,597390],["20260521",45450,562913],["20260522",46050,688280],["20260526",45150,679468],["20260527",44300,667432],["20260528",43900,462753],["20260529",43650,571648],["20260601",43600,554845],["20260602",42900,593594],["20260604",42300,405196],["20260605",40500,421349],["20260608",38500,526921],["20260609",38600,559051],["20260610",40100,871224],["20260611",41050,731178],["20260612",41150,441206],["20260615",40000,397909],["20260616",40150,346999],["20260617",40250,314767],["20260618",39000,241310],["20260619",39450,439685],["20260622",38100,442918],["20260623",36350,457407],["20260624",36300,335867],["20260625",35350,324302],["20260626",34150,451494],["20260629",36850,364020],["20260630",36200,302223],["20260701",37750,307967],["20260702",37500,314786],["20260703",36300,258580],["20260706",36400,210253],["20260707",37350,342351],["20260708",36350,247977],["20260709",36450,391620],["20260710",37050,249374],["20260713",35100,234533],["20260714",34150,265038],["20260715",34600,213138],["20260716",34150,194868],["20260720",32800,176120],["20260721",33350,164175],["20260722",33050,156539],["20260723",34250,213556],["20260724",32900,192313],["20260727",35250,265708],["20260728",33450,304365],["20260729",32850,527862],["20260730",32100,249286]],"detail_json":"https://aikstockdata.com/data/public/s/263750.json","page_url":"https://aikstockdata.com/s/263750.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."}}