{"schema_version":"1.0","@type":"Dataset","code":"332570","name_ko":"PS일렉트로닉스","name":"PS일렉트로닉스(332570) 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",3015,465426],["20250723",2995,384623],["20250724",2985,287857],["20250725",2965,202360],["20250728",2960,221804],["20250729",3030,439419],["20250730",3035,141895],["20250731",3010,204014],["20250801",2835,473770],["20250804",2920,191879],["20250805",2980,221213],["20250806",3720,37030084],["20250807",3920,34240956],["20250808",3945,6332830],["20250811",4015,5626579],["20250812",3945,2611326],["20250813",3960,5777716],["20250814",3800,1929444],["20250818",3830,1982639],["20250819",3895,6254669],["20250820",4070,10560657],["20250821",4135,8642678],["20250822",4060,5033470],["20250825",4380,15525212],["20250826",4430,3979289],["20250828",4515,6107511],["20250829",4570,3649309],["20250901",4830,7699579],["20250902",4660,3048265],["20250903",4430,3236013],["20250904",4675,2862389],["20250905",4900,7105264],["20250908",5520,20434767],["20250909",5200,5773310],["20250910",5460,7703721],["20250911",5410,3376373],["20250912",6050,24132660],["20250915",6290,12101029],["20250916",5890,4187938],["20250917",5770,2938827],["20250918",6070,4703681],["20250919",6250,4923926],["20250922",6870,13570229],["20250923",6450,3476961],["20250924",6520,2769924],["20250925",6320,2174180],["20250926",5950,2439551],["20250929",6010,1450000],["20250930",5950,1208745],["20251001",5590,2573595],["20251002",5330,2975328],["20251010",5460,2485280],["20251013",5360,1522070],["20251014",5820,6330528],["20251015",5990,3486997],["20251016",5770,1817650],["20251017",5480,2151899],["20251020",5820,2261293],["20251021",6290,6550845],["20251023",6090,2503400],["20251024",6140,2319745],["20251027",5870,2936530],["20251028",5780,1400213],["20251029",5720,2422012],["20251030",5450,1623980],["20251031",5530,1004351],["20251103",5470,1471652],["20251104",5480,2776399],["20251105",5000,1947335],["20251106",4935,911530],["20251107",4800,1094399],["20251110",4775,803279],["20251111",4665,1158507],["20251112",4710,806755],["20251113",4690,660600],["20251114",4435,767643],["20251117",4475,690476],["20251118",4350,685430],["20251119",4295,631909],["20251120",4375,913465],["20251121",4130,2100430],["20251124",4300,919602],["20251125",4505,1591015],["20251126",4435,718183],["20251128",4925,2512990],["20251201",5200,3079395],["20251202",5220,1448213],["20251203",5250,1006672],["20251204",5110,1419019],["20251205",5090,836653],["20251208",5400,3085042],["20251209",5180,870117],["20251210",5080,700828],["20251211",5080,611797],["20251212",5120,640375],["20251215",5090,821498],["20251216",4940,1453503],["20251217",5130,1984731],["20251218",4960,782948],["20251219",5220,1398981],["20251222",5390,1658956],["20251223",4950,1950851],["20251224",5200,1951642],["20251226",5670,13368685],["20251229",6100,8997281],["20251230",6330,5075487],["20260102",6940,7624513],["20260105",7150,7032070],["20260106",8160,13444215],["20260107",8260,5287022],["20260108",7890,3256867],["20260109",8140,4156707],["20260112",8810,8971019],["20260113",7970,4541611],["20260114",7810,3038454],["20260115",7960,1902566],["20260116",7370,3544861],["20260119",7370,2034457],["20260120",7230,1930322],["20260121",8040,9972598],["20260122",7880,5752958],["20260123",7700,5700611],["20260126",7310,3098520],["20260127",7210,1978281],["20260128",7540,3351431],["20260129",7360,1832990],["20260130",7490,5492754],["20260202",7140,2639598],["20260203",7700,3020063],["20260204",7140,2980138],["20260205",6650,2459531],["20260206",6400,1324995],["20260209",6350,1432099],["20260210",6450,1463694],["20260211",6270,892790],["20260212",6070,1259742],["20260213",5880,796814],["20260219",5700,2317141],["20260220",5420,2141165],["20260223",5550,1407988],["20260224",5860,2073819],["20260225",5750,1404526],["20260226",5570,1012817],["20260227",5500,793376],["20260303",5260,1575800],["20260304",4425,2371033],["20260305",5040,1252405],["20260306",5060,689764],["20260309",4800,758095],["20260310",5080,814966],["20260311",5350,1855699],["20260312",5200,808136],["20260313",5150,470857],["20260316",5070,371366],["20260317",5200,554238],["20260318",5330,646323],["20260319",5110,551819],["20260320",5370,751551],["20260323",5000,632740],["20260324",5390,1386015],["20260325",5360,1027485],["20260326",5160,736373],["20260327",5310,527131],["20260330",5080,435613],["20260331",4930,484914],["20260401",5420,718494],["20260402",5010,1012472],["20260403",5140,688967],["20260406",5120,553406],["20260407",5060,534194],["20260408",5300,1473686],["20260409",5080,650513],["20260410",5250,1003140],["20260413",6670,14085757],["20260414",6700,7253572],["20260415",6730,4175754],["20260416",6790,2968040],["20260417",7290,10368906],["20260420",8060,13943171],["20260421",8310,5888460],["20260422",8350,4306624],["20260423",8480,14706277],["20260424",9130,10930955],["20260427",9330,5322551],["20260428",8180,4619478],["20260429",8020,2842647],["20260430",8060,4178886],["20260504",10470,12765625],["20260506",9910,16033555],["20260507",10090,7491779],["20260508",11050,15346238],["20260511",11470,6104545],["20260512",12120,13852046],["20260513",14180,24878411],["20260514",13220,5329341],["20260515",12280,8024967],["20260518",12700,6417628],["20260519",11600,3138326],["20260520",11010,2837246],["20260521",11900,2752101],["20260522",12650,3027482],["20260526",12700,2748435],["20260527",12170,2790581],["20260528",13000,6013034],["20260529",11760,5327770],["20260601",11590,5433186],["20260602",10600,3703126],["20260604",10580,2327422],["20260605",9440,2511934],["20260608",8190,2548550],["20260609",8400,2582052],["20260610",8070,1742631],["20260611",7810,1701144],["20260612",7860,1887458],["20260615",7910,1715407],["20260616",7560,1296538],["20260617",7370,939530],["20260618",7110,1210181],["20260619",6750,1431847],["20260622",6500,1068954],["20260623",5870,1437190],["20260624",5960,989571],["20260625",5630,957658],["20260626",5390,1130722],["20260629",5660,845711],["20260630",5610,491731],["20260701",5730,1119874],["20260702",4990,1030317],["20260703",5160,1289559],["20260706",4935,642533],["20260707",5030,1905728],["20260708",5680,6411064],["20260709",5590,3655417],["20260710",6110,3298104],["20260713",6130,2313488],["20260714",5810,2145868],["20260715",6120,1847444],["20260716",5780,918526],["20260720",5120,1315754],["20260721",6650,6970631],["20260722",6930,7594232],["20260723",7200,6454273],["20260724",7070,3341076],["20260727",7250,4095246],["20260728",7540,7873728],["20260729",6780,7039899],["20260730",6200,3329637]],"detail_json":"https://aikstockdata.com/data/public/s/332570.json","page_url":"https://aikstockdata.com/s/332570.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."}}