{"schema_version":"1.0","@type":"Dataset","code":"319660","name_ko":"피에스케이","name":"피에스케이(319660) 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",20100,236884],["20250723",20150,198475],["20250724",19960,139959],["20250725",19630,164923],["20250728",20700,459913],["20250729",21000,459063],["20250730",20950,357797],["20250731",20750,195019],["20250801",19410,269066],["20250804",19470,155083],["20250805",19440,158339],["20250806",19710,157278],["20250807",20100,174989],["20250808",21250,680925],["20250811",21600,274270],["20250812",21150,424655],["20250813",21600,387175],["20250814",21350,482652],["20250818",20700,233985],["20250819",20450,164040],["20250820",20050,290690],["20250821",19840,209293],["20250822",19780,153501],["20250825",20150,104498],["20250826",21550,759376],["20250828",22250,862528],["20250829",24500,2137971],["20250901",23550,692354],["20250902",23150,497520],["20250903",23050,429785],["20250904",23550,569003],["20250905",23800,478372],["20250908",23950,286617],["20250909",24750,673719],["20250910",25850,1075954],["20250911",25700,731773],["20250912",27050,876837],["20250915",29300,891947],["20250916",28450,801048],["20250917",28000,488902],["20250918",29200,966151],["20250919",31100,1286980],["20250922",31550,588396],["20250923",31700,505415],["20250924",32350,478340],["20250925",32400,435883],["20250926",31250,536646],["20250929",33050,543808],["20250930",32750,252581],["20251001",32900,370530],["20251002",34400,506589],["20251010",35850,484919],["20251013",34950,450905],["20251014",32000,990047],["20251015",33300,354326],["20251016",33050,239107],["20251017",32750,399815],["20251020",37400,1546358],["20251021",35850,460038],["20251023",37550,560329],["20251024",38100,368475],["20251027",38100,265816],["20251028",36850,367230],["20251029",38050,451271],["20251030",38400,323770],["20251031",37750,191449],["20251103",37850,307818],["20251104",38400,539177],["20251105",36900,483572],["20251106",40000,1051717],["20251107",36750,515185],["20251110",38000,305703],["20251111",38750,316962],["20251112",38050,279084],["20251113",36600,368633],["20251114",34000,590585],["20251117",35400,294372],["20251118",33500,276240],["20251119",32800,326553],["20251120",32400,421263],["20251121",29800,363603],["20251124",29700,196726],["20251125",29500,222538],["20251126",29450,292528],["20251128",29700,235087],["20251201",31300,507780],["20251202",32600,510703],["20251203",32500,259631],["20251204",31250,262061],["20251205",31600,162230],["20251208",31750,142685],["20251209",31400,186366],["20251210",32350,241189],["20251211",32800,434453],["20251212",31750,652331],["20251215",30350,227207],["20251216",29500,196363],["20251217",32500,418683],["20251218",31750,235934],["20251219",31400,295248],["20251222",34550,559541],["20251223",35450,428583],["20251224",34600,234537],["20251226",35800,410528],["20251229",36200,344884],["20251230",36900,387570],["20260102",38900,419404],["20260105",41700,897736],["20260106",44700,588341],["20260107",44700,743559],["20260108",43600,496102],["20260109",42950,401875],["20260112",41150,514640],["20260113",41800,281596],["20260114",42700,248359],["20260115",41250,519639],["20260116",41650,312256],["20260119",41050,239920],["20260120",40050,365585],["20260121",39550,323817],["20260122",39650,426004],["20260123",39750,374775],["20260126",41800,599395],["20260127",47250,1133430],["20260128",53700,1198107],["20260129",54600,1087060],["20260130",61500,1126300],["20260202",55500,557235],["20260203",60300,333347],["20260204",57600,382782],["20260205",53700,581892],["20260206",55300,478614],["20260209",58400,277047],["20260210",56100,207915],["20260211",57000,233359],["20260212",59300,276997],["20260213",57900,244459],["20260219",62800,780599],["20260220",60600,419702],["20260223",56500,479680],["20260224",63700,688107],["20260225",60600,503324],["20260226",65400,620322],["20260227",64100,881929],["20260303",61300,586701],["20260304",54400,626298],["20260305",65300,665084],["20260306",71400,700802],["20260309",61000,631780],["20260310",61500,419589],["20260311",58700,472428],["20260312",61200,372135],["20260313",64100,462537],["20260316",74000,1005247],["20260317",72800,685061],["20260318",77500,474620],["20260319",82500,569257],["20260320",86400,433180],["20260323",80400,437172],["20260324",79800,368667],["20260325",84200,365085],["20260326",83500,410413],["20260327",82100,331393],["20260330",80000,349126],["20260331",79500,362763],["20260401",86400,482829],["20260402",81200,354991],["20260403",76000,521798],["20260406",75700,180895],["20260407",77700,302707],["20260408",84900,431956],["20260409",83300,363025],["20260410",81600,333418],["20260413",83400,256467],["20260414",81500,385848],["20260415",88300,691143],["20260416",89200,412499],["20260417",84700,323426],["20260420",82100,306173],["20260421",83700,250067],["20260422",86900,285425],["20260423",87100,352284],["20260424",93000,380935],["20260427",92000,250988],["20260428",93500,336270],["20260429",93300,235512],["20260430",88700,278678],["20260504",100100,476581],["20260506",104500,418951],["20260507",106500,402180],["20260508",104000,241570],["20260511",114200,459042],["20260512",104000,540211],["20260513",111500,347262],["20260514",109800,217019],["20260515",101400,445668],["20260518",106000,358042],["20260519",103600,287337],["20260520",107000,346310],["20260521",109800,410339],["20260522",116900,312722],["20260526",114800,329529],["20260527",106900,422995],["20260528",104000,424437],["20260529",98500,573430],["20260601",93800,513504],["20260602",90600,531455],["20260604",114400,1006244],["20260605",126500,1227232],["20260608",111200,733025],["20260609",138200,1129599],["20260610",145800,1279546],["20260611",149800,838070],["20260612",169900,1567130],["20260615",165700,620973],["20260616",162100,434649],["20260617",162400,493863],["20260618",172000,706473],["20260619",165000,516197],["20260622",180200,971543],["20260623",159700,491690],["20260624",169700,511146],["20260625",170600,442800],["20260626",188200,958942],["20260629",177800,598564],["20260630",196100,666080],["20260701",211500,771932],["20260702",183000,513129],["20260703",182300,552232],["20260706",170800,469588],["20260707",161800,772589],["20260708",151400,457553],["20260709",152200,662121],["20260710",189400,1178551],["20260713",184600,1189814],["20260714",203500,1036046],["20260715",204500,819309],["20260716",195400,528525],["20260720",170800,826033],["20260721",170000,380629],["20260722",156700,698586],["20260723",157000,518944],["20260724",143900,489577],["20260727",146000,407581],["20260728",125500,452239],["20260729",114900,856324],["20260730",101400,682214]],"detail_json":"https://aikstockdata.com/data/public/s/319660.json","page_url":"https://aikstockdata.com/s/319660.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."}}