{"schema_version":"1.0","@type":"Dataset","code":"448900","name_ko":"한국피아이엠","name":"한국피아이엠(448900) 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",13620,1058523],["20250723",13020,194512],["20250724",12500,203840],["20250725",12640,162619],["20250728",12490,60393],["20250729",12380,52470],["20250730",12400,39481],["20250731",12730,72749],["20250801",12200,81972],["20250804",12370,63652],["20250805",12500,58542],["20250806",12790,53872],["20250807",13320,181344],["20250808",13010,72726],["20250811",13070,36093],["20250812",12740,65560],["20250813",12800,266860],["20250814",12860,59505],["20250818",12110,69035],["20250819",12160,50969],["20250820",11640,61555],["20250821",11520,68472],["20250822",11700,37682],["20250825",12170,103403],["20250826",12790,213361],["20250828",12080,102883],["20250829",11840,49642],["20250901",11500,57794],["20250902",11750,46692],["20250903",11440,71661],["20250904",11460,84846],["20250905",11990,100889],["20250908",13240,2826735],["20250909",13730,1278290],["20250910",13620,343060],["20250911",13670,958962],["20250912",14200,584117],["20250915",14350,632988],["20250916",14300,297215],["20250917",13920,162325],["20250918",14000,168977],["20250919",14150,441106],["20250922",14170,173582],["20250923",16250,6881233],["20250924",17000,5166206],["20250925",16450,737923],["20250926",16770,1186243],["20250929",19410,5239370],["20250930",19970,1575441],["20251001",25950,4288541],["20251002",26500,4814262],["20251010",27650,2407290],["20251013",24550,805724],["20251014",22150,966179],["20251015",24200,622535],["20251016",23700,411298],["20251017",22000,373196],["20251020",24150,447293],["20251021",23050,242201],["20251023",25950,341576],["20251024",27700,475517],["20251027",28750,420129],["20251028",28800,288362],["20251029",28800,340671],["20251030",26700,448745],["20251031",34700,2742822],["20251103",38250,5070432],["20251104",36900,453242],["20251105",32500,510499],["20251106",30050,330907],["20251107",31800,439484],["20251110",32850,202120],["20251111",31500,168668],["20251112",33000,142875],["20251113",34750,243293],["20251114",34100,215632],["20251117",36800,196442],["20251118",37800,275107],["20251119",36550,1060805],["20251120",40600,1054968],["20251121",47950,2808632],["20251124",44000,651478],["20251125",40150,802921],["20251126",42000,753237],["20251128",53300,2079734],["20251201",60000,1129535],["20251202",64000,940833],["20251203",62600,670539],["20251204",66900,1166510],["20251205",65100,367197],["20251208",60300,445952],["20251209",60800,283021],["20251210",57800,306644],["20251211",56800,681624],["20251212",60500,599608],["20251215",61300,425390],["20251216",58600,284766],["20251217",57200,572553],["20251218",52500,543404],["20251219",49800,560778],["20251222",50600,418017],["20251223",47700,370028],["20251224",47200,325957],["20251226",46600,258235],["20251229",46400,395827],["20251230",43800,360239],["20260102",51600,500923],["20260105",51200,315918],["20260106",52000,410145],["20260107",54300,492065],["20260108",58500,586670],["20260109",63900,556384],["20260112",72500,588631],["20260113",73700,343022],["20260114",65800,488271],["20260115",85500,1692759],["20260116",81000,555726],["20260119",83100,471450],["20260120",77200,341345],["20260121",78800,255864],["20260122",70100,269283],["20260123",68900,98795],["20260126",69500,139732],["20260127",70300,108895],["20260128",73900,259974],["20260129",73000,161585],["20260130",72700,125811],["20260202",65000,117346],["20260203",68500,69733],["20260204",64000,141683],["20260205",60500,68953],["20260206",62200,248234],["20260209",74400,455659],["20260210",75700,195270],["20260211",75500,143201],["20260212",76000,102298],["20260213",71700,120714],["20260219",80200,256579],["20260220",77100,69416],["20260223",80200,216456],["20260224",93000,398054],["20260225",106000,299247],["20260226",125000,470332],["20260227",126700,124358],["20260303",123500,126081],["20260304",101500,223547],["20260305",123900,178622],["20260306",150000,344307],["20260309",135000,190787],["20260310",169900,413732],["20260311",137000,650187],["20260312",128700,451619],["20260313",120000,410203],["20260316",112500,261450],["20260317",111000,283817],["20260318",109400,244757],["20260319",118500,272081],["20260320",120700,159042],["20260323",97800,173658],["20260324",105000,176508],["20260325",121900,240693],["20260326",124500,150356],["20260327",121000,81504],["20260330",106500,85099],["20260331",107500,137917],["20260401",113600,91719],["20260402",110700,115944],["20260403",102000,176448],["20260406",88800,332984],["20260407",85900,110854],["20260408",93000,164953],["20260409",87400,100227],["20260410",87700,131189],["20260413",81500,139037],["20260414",91000,179249],["20260415",93300,168069],["20260416",104000,317819],["20260417",107100,181994],["20260420",109600,155838],["20260421",106800,228802],["20260422",99800,200872],["20260423",90400,221494],["20260424",91700,122269],["20260427",99900,283957],["20260428",97700,125081],["20260429",101300,316102],["20260430",107700,338101],["20260504",127900,413715],["20260506",117000,276838],["20260507",121000,248520],["20260508",137600,671932],["20260511",128900,663885],["20260512",116900,403336],["20260513",122000,241616],["20260514",116300,162085],["20260515",107000,184185],["20260518",96400,193011],["20260519",84100,219475],["20260520",78500,303604],["20260521",98000,324702],["20260522",106700,196169],["20260526",108100,144942],["20260527",102900,133430],["20260528",99000,141991],["20260529",102100,241627],["20260601",93900,229405],["20260602",95500,125004],["20260604",90600,80714],["20260605",79800,121073],["20260608",68800,120305],["20260609",72500,86095],["20260610",78500,164503],["20260611",77500,112111],["20260612",84800,218052],["20260615",83400,58323],["20260616",88500,89449],["20260617",83900,60489],["20260618",77300,64796],["20260619",75500,92670],["20260622",70300,67075],["20260623",59100,177339],["20260624",59100,111076],["20260625",57400,84926],["20260626",52500,94883],["20260629",58500,61423],["20260630",58300,50669],["20260701",57000,63708],["20260702",52200,52728],["20260703",52800,54524],["20260706",53600,39997],["20260707",50200,51629],["20260708",45350,63468],["20260709",46000,50816],["20260710",51200,50710],["20260713",47850,78028],["20260714",47200,49093],["20260715",49500,31195],["20260716",43400,46931],["20260720",40050,37951],["20260721",42900,55268],["20260722",50100,197688],["20260723",52500,133775],["20260724",46350,71824],["20260727",53000,155302],["20260728",51300,172269],["20260729",55800,309405],["20260730",44000,178404]],"detail_json":"https://aikstockdata.com/data/public/s/448900.json","page_url":"https://aikstockdata.com/s/448900.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."}}