{"schema_version":"1.0","@type":"Dataset","code":"441270","name_ko":"파인엠텍","name":"파인엠텍(441270) 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",11630,2924224],["20250723",11220,2782307],["20250724",10550,2241230],["20250725",11050,1549122],["20250728",10780,1719063],["20250729",10780,967686],["20250730",10810,1199155],["20250731",11400,1283150],["20250801",10880,2311396],["20250804",10510,1249053],["20250805",10880,3624542],["20250806",10420,1141139],["20250807",10300,1647669],["20250808",9890,1147405],["20250811",10260,1109645],["20250812",9910,1223366],["20250813",10170,3990713],["20250814",9650,1573245],["20250818",10430,8148382],["20250819",10680,2326031],["20250820",10230,1180575],["20250821",10030,846254],["20250822",10100,942868],["20250825",10970,4979062],["20250826",11500,4487604],["20250828",11800,2033909],["20250829",11180,2917206],["20250901",11820,7293816],["20250902",11580,2618606],["20250903",13470,22995374],["20250904",13840,7466613],["20250905",13250,2939169],["20250908",13460,2537955],["20250909",12920,1871116],["20250910",12900,1330405],["20250911",12630,1611779],["20250912",12360,1179696],["20250915",12470,1309199],["20250916",12230,757062],["20250917",11980,993558],["20250918",11990,858407],["20250919",12640,1767294],["20250922",11960,1093560],["20250923",11280,1421900],["20250924",11170,564379],["20250925",10930,717071],["20250926",10610,577034],["20250929",11090,540104],["20250930",11220,809927],["20251001",11340,431221],["20251002",11040,375601],["20251010",10730,685588],["20251013",10220,961464],["20251014",9820,898683],["20251015",10100,642881],["20251016",9900,808100],["20251017",9580,631333],["20251020",9360,1813113],["20251021",9480,3167580],["20251023",9010,704256],["20251024",8850,1020791],["20251027",9050,821316],["20251028",9040,678441],["20251029",9010,578604],["20251030",8570,925565],["20251031",8730,496062],["20251103",9040,896893],["20251104",9270,907516],["20251105",8960,1001023],["20251106",9730,1918607],["20251107",9360,1045312],["20251110",9940,1236343],["20251111",9580,869031],["20251112",9690,712965],["20251113",9620,493432],["20251114",9440,440803],["20251117",9340,601970],["20251118",8700,2891855],["20251119",8950,874746],["20251120",8330,1200247],["20251121",8200,1272980],["20251124",8060,401621],["20251125",8330,380022],["20251126",9120,1049982],["20251128",9580,578546],["20251201",9400,350615],["20251202",9550,264731],["20251203",9620,495651],["20251204",9210,523428],["20251205",9120,323383],["20251208",9080,408708],["20251209",9000,292260],["20251210",9700,2703175],["20251211",9880,1304584],["20251212",10200,1055605],["20251215",10000,607174],["20251216",9410,635873],["20251217",9430,680020],["20251218",10160,1684712],["20251219",9960,938969],["20251222",9720,957488],["20251223",9390,904495],["20251224",9510,619079],["20251226",9590,448864],["20251229",9680,685467],["20251230",9830,706035],["20260102",10800,1118242],["20260105",11300,799212],["20260106",11260,525010],["20260107",10630,723796],["20260108",10270,398968],["20260109",10600,521592],["20260112",10450,374236],["20260113",9980,587309],["20260114",9800,338019],["20260115",9450,919819],["20260116",9190,523503],["20260119",8970,570183],["20260120",9010,380755],["20260121",8810,364207],["20260122",9090,332930],["20260123",9330,340789],["20260126",9600,545437],["20260127",9420,282591],["20260128",9460,426820],["20260129",9520,521517],["20260130",9500,471435],["20260202",9290,373217],["20260203",10420,1051592],["20260204",10050,924413],["20260205",9710,340398],["20260206",9450,331690],["20260209",10340,943262],["20260210",10940,2370581],["20260211",10750,879900],["20260212",11670,1979631],["20260213",10760,830187],["20260219",10730,419854],["20260220",10270,648245],["20260223",10570,416892],["20260224",10380,482501],["20260225",9910,883164],["20260226",9960,540796],["20260227",9830,226845],["20260303",9100,911763],["20260304",7910,696215],["20260305",8610,461750],["20260306",8590,274089],["20260309",8000,281145],["20260310",9010,386350],["20260311",10190,1613760],["20260312",9920,642196],["20260313",11020,3580167],["20260316",10850,919850],["20260317",10550,966971],["20260318",10990,737700],["20260319",10650,507284],["20260320",11560,1882752],["20260323",11200,661629],["20260324",10700,779315],["20260325",10850,287855],["20260326",10480,442885],["20260327",10460,307953],["20260330",10040,208421],["20260331",9580,338958],["20260401",10350,326017],["20260402",9480,372395],["20260403",9460,369321],["20260406",9120,444907],["20260407",9070,353212],["20260408",9330,767199],["20260409",9590,421113],["20260410",9860,339213],["20260413",9880,295419],["20260414",10230,341435],["20260415",10050,787759],["20260416",11200,1783620],["20260417",12000,2255353],["20260420",11670,732905],["20260421",11560,473888],["20260422",11350,403591],["20260423",10740,752888],["20260424",10740,292916],["20260427",10790,324691],["20260428",10450,391714],["20260429",10430,392070],["20260430",10380,345236],["20260504",10940,485859],["20260506",10780,369537],["20260507",10350,530597],["20260508",10510,236155],["20260511",10400,356217],["20260512",10090,464818],["20260513",10650,883993],["20260514",10500,312847],["20260515",9940,606158],["20260518",9760,252844],["20260519",9900,434893],["20260520",9400,285323],["20260521",9700,253240],["20260522",10370,939097],["20260526",10600,704191],["20260527",9640,670117],["20260528",9520,508411],["20260529",9070,362702],["20260601",8400,565729],["20260602",8350,655306],["20260604",8110,265882],["20260605",8000,275243],["20260608",7260,435957],["20260609",7490,177940],["20260610",7270,173539],["20260611",7260,402265],["20260612",7650,126344],["20260615",7970,299639],["20260616",8000,163039],["20260617",7880,251111],["20260618",7560,120216],["20260619",7400,280442],["20260622",7160,194507],["20260623",6570,252625],["20260624",6490,165876],["20260625",6270,291700],["20260626",5640,794160],["20260629",6410,339369],["20260630",6290,164398],["20260701",6860,189113],["20260702",6410,216165],["20260703",7460,1449167],["20260706",6470,470573],["20260707",6180,224584],["20260708",5900,150457],["20260709",5900,131578],["20260710",6470,107646],["20260713",6140,137978],["20260714",6050,222458],["20260715",6910,187451],["20260716",6860,108811],["20260720",6580,98099],["20260721",6830,152285],["20260722",6810,268654],["20260723",6860,172757],["20260724",6800,199646],["20260727",6730,98079],["20260728",6160,181447],["20260729",5940,326115],["20260730",5950,239420]],"detail_json":"https://aikstockdata.com/data/public/s/441270.json","page_url":"https://aikstockdata.com/s/441270.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."}}