{"schema_version":"1.0","@type":"Dataset","code":"300080","name_ko":"플리토","name":"플리토(300080) 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",9750,161040],["20250723",9550,106225],["20250724",9390,112650],["20250725",9400,67010],["20250728",10520,659308],["20250729",10260,217721],["20250730",10750,371135],["20250731",10760,156258],["20250801",11870,975854],["20250804",11440,4080356],["20250805",11210,491183],["20250806",10980,262517],["20250807",11640,414147],["20250808",11480,270025],["20250811",11270,148830],["20250812",12570,1955897],["20250813",12040,367373],["20250814",12090,163840],["20250818",11710,129457],["20250819",11840,162128],["20250820",12000,239350],["20250821",11700,143335],["20250822",11530,125642],["20250825",11920,132993],["20250826",11510,112567],["20250828",11340,62442],["20250829",11290,72205],["20250901",11080,65655],["20250902",11320,78556],["20250903",11460,64410],["20250904",11460,47624],["20250905",11690,92942],["20250908",11780,84653],["20250909",11980,143731],["20250910",11940,221894],["20250911",11970,191300],["20250912",11960,171454],["20250915",11870,112274],["20250916",11860,94047],["20250917",11840,82571],["20250918",11760,91850],["20250919",11920,178548],["20250922",11330,206724],["20250923",11110,179698],["20250924",11100,261953],["20250925",10720,137090],["20250926",10200,135799],["20250929",10110,85922],["20250930",10160,77254],["20251001",10020,64742],["20251002",10150,146155],["20251010",11300,468921],["20251013",12900,1273631],["20251014",13250,569403],["20251015",14500,709348],["20251016",14600,339437],["20251017",13880,400314],["20251020",14510,260883],["20251021",14150,227058],["20251023",14250,363637],["20251024",14520,156886],["20251027",14460,170140],["20251028",17470,1955898],["20251029",17110,391313],["20251030",15820,368877],["20251031",16020,205945],["20251103",15930,267837],["20251104",15160,268822],["20251105",14540,282055],["20251106",14310,136226],["20251107",13430,320665],["20251110",14630,270370],["20251111",16430,658635],["20251112",17570,471473],["20251113",17080,218840],["20251114",17480,670209],["20251117",17390,285067],["20251118",16620,250285],["20251119",16450,181016],["20251120",16550,138846],["20251121",16150,194992],["20251124",15740,68144],["20251125",18020,832536],["20251126",18760,488810],["20251128",18700,297163],["20251201",19170,256822],["20251202",19750,241420],["20251203",19390,217943],["20251204",19150,110437],["20251205",18610,157500],["20251208",18830,135936],["20251209",18900,105868],["20251210",18500,129164],["20251211",18570,149441],["20251212",18530,139880],["20251215",17800,149026],["20251216",16360,349766],["20251217",16000,150314],["20251218",15980,116678],["20251219",15930,223206],["20251222",16980,289657],["20251223",16220,131083],["20251224",16260,187356],["20251226",15860,215357],["20251229",16880,262563],["20251230",16740,174515],["20260102",16960,200217],["20260105",16150,289923],["20260106",15620,291335],["20260107",15560,152914],["20260108",16200,231871],["20260109",15870,105110],["20260112",15560,210352],["20260113",15830,281059],["20260114",15850,182557],["20260115",16210,243308],["20260116",15700,255870],["20260119",16020,221285],["20260120",16030,244431],["20260121",15380,291999],["20260122",15450,150033],["20260123",17230,1109938],["20260126",16710,597446],["20260127",16750,215245],["20260128",17260,360959],["20260129",16700,323276],["20260130",16330,256118],["20260202",15290,330588],["20260203",16130,174251],["20260204",16000,188512],["20260205",15310,208620],["20260206",14550,277623],["20260209",14620,167143],["20260210",14660,107097],["20260211",14650,184041],["20260212",14390,200725],["20260213",13970,199568],["20260219",14110,127453],["20260220",13430,225373],["20260223",13820,123561],["20260224",13460,126071],["20260225",13220,133366],["20260226",13150,110245],["20260227",12850,168573],["20260303",11840,173945],["20260304",10540,262045],["20260305",11720,152814],["20260306",11850,86148],["20260309",11170,87829],["20260310",11550,63534],["20260311",11570,70739],["20260312",11780,57872],["20260313",11950,304150],["20260316",12910,384560],["20260317",12700,174996],["20260318",12790,175675],["20260319",12530,65957],["20260320",12220,78562],["20260323",11360,95224],["20260324",11530,133101],["20260325",11690,65848],["20260326",11050,103245],["20260327",11570,120562],["20260330",11040,54798],["20260331",10640,84477],["20260401",11490,74548],["20260402",10860,60081],["20260403",11200,107371],["20260406",10950,79817],["20260407",10910,55213],["20260408",11320,71471],["20260409",11220,65901],["20260410",11240,57363],["20260413",11180,43333],["20260414",11660,100847],["20260415",11740,80710],["20260416",12340,120679],["20260417",12110,50051],["20260420",11990,46903],["20260421",12020,61246],["20260422",11940,43599],["20260423",11800,58551],["20260424",11940,52138],["20260427",12120,433417],["20260428",11900,103794],["20260429",11770,65945],["20260430",11520,87985],["20260504",11470,76123],["20260506",11250,103825],["20260507",11390,107183],["20260508",11500,62971],["20260511",11360,57347],["20260512",10840,120526],["20260513",11000,54592],["20260514",10770,57930],["20260515",10010,113552],["20260518",9000,201211],["20260519",8610,408545],["20260520",8240,125851],["20260521",8580,104984],["20260522",9680,159579],["20260526",9050,150421],["20260527",8580,79954],["20260528",8430,67727],["20260529",10950,49975],["20260601",9990,1113577],["20260602",8850,371027],["20260604",9230,148484],["20260605",8660,81286],["20260608",7490,142103],["20260609",7810,67895],["20260610",7630,45261],["20260611",7540,52851],["20260612",8250,257429],["20260615",8150,64381],["20260616",8000,75252],["20260617",8170,123765],["20260618",7690,80968],["20260619",7370,83552],["20260622",7010,59294],["20260623",6200,98351],["20260624",6350,40443],["20260625",6070,36327],["20260626",5620,85961],["20260629",7300,48109],["20260630",7700,291056],["20260701",7380,107751],["20260702",7070,68700],["20260703",7200,80390],["20260706",7070,37076],["20260707",6830,57314],["20260708",6560,43280],["20260709",6610,55238],["20260710",7140,61598],["20260713",6800,69737],["20260714",6680,103822],["20260715",7230,63222],["20260716",7180,94861],["20260720",6960,41648],["20260721",7310,44867],["20260722",7430,43617],["20260723",8180,221279],["20260724",7800,76691],["20260727",8070,289929],["20260728",7450,137407],["20260729",6900,170360],["20260730",6950,62387]],"detail_json":"https://aikstockdata.com/data/public/s/300080.json","page_url":"https://aikstockdata.com/s/300080.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."}}