{"schema_version":"1.0","@type":"Dataset","code":"451250","name_ko":"삐아","name":"삐아(451250) 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",11840,46702],["20250723",11770,35781],["20250724",11660,26013],["20250725",11630,15960],["20250728",11240,66210],["20250729",11270,28419],["20250730",11070,30839],["20250731",11190,32026],["20250801",10600,74846],["20250804",10640,28623],["20250805",10780,18364],["20250806",11480,649792],["20250807",11360,65657],["20250808",11320,78242],["20250811",11000,57222],["20250812",10730,44303],["20250813",10680,16389],["20250814",10800,17525],["20250818",10320,39656],["20250819",10300,45623],["20250820",10130,25076],["20250821",10020,15082],["20250822",10100,10575],["20250825",10180,14079],["20250826",10120,10753],["20250828",9950,11171],["20250829",9900,16407],["20250901",9610,20580],["20250902",9580,15674],["20250903",9640,6951],["20250904",9650,14573],["20250905",9600,13820],["20250908",9540,23803],["20250909",9570,18721],["20250910",9560,13255],["20250911",9590,20092],["20250912",9720,15763],["20250915",9610,15932],["20250916",9640,15329],["20250917",10010,51209],["20250918",10930,920508],["20250919",11090,865992],["20250922",11340,228029],["20250923",11160,115227],["20250924",11400,308130],["20250925",11810,213386],["20250926",11890,404276],["20250929",11910,986958],["20250930",11550,163892],["20251001",11100,110842],["20251002",11230,87548],["20251010",10900,90953],["20251013",10730,29174],["20251014",10220,65897],["20251015",10360,22547],["20251016",10380,25715],["20251017",10210,22164],["20251020",10480,23008],["20251021",10430,19006],["20251023",10950,143494],["20251024",10960,73971],["20251027",11000,78380],["20251028",11000,93107],["20251029",10800,36162],["20251030",11230,972984],["20251031",10620,122541],["20251103",10120,106835],["20251104",10000,41177],["20251105",9890,42698],["20251106",9590,27110],["20251107",9690,59030],["20251110",9700,17916],["20251111",9510,23560],["20251112",9620,11107],["20251113",9650,12997],["20251114",9490,18396],["20251117",9370,15413],["20251118",8970,27583],["20251119",9060,45048],["20251120",9420,36775],["20251121",10460,1714134],["20251124",10410,351428],["20251125",9860,165531],["20251126",10440,171938],["20251128",10090,71285],["20251201",9990,58335],["20251202",10030,46209],["20251203",9920,28931],["20251204",9640,66105],["20251205",9590,34563],["20251208",9580,25440],["20251209",9570,15289],["20251210",9520,26051],["20251211",9530,31626],["20251212",9540,22009],["20251215",9560,31194],["20251216",9470,55913],["20251217",9370,31764],["20251218",9200,25332],["20251219",9370,18269],["20251222",9510,18259],["20251223",9460,20195],["20251224",9400,19088],["20251226",9230,14648],["20251229",9340,21137],["20251230",9200,15214],["20260102",10000,528908],["20260105",9720,185633],["20260106",9360,103306],["20260107",9500,1497240],["20260108",9380,146399],["20260109",9330,68947],["20260112",9280,62699],["20260113",9220,56080],["20260114",9220,61156],["20260115",9130,69376],["20260116",9060,59030],["20260119",8990,49503],["20260120",9170,45487],["20260121",9080,43758],["20260122",9230,99646],["20260123",9330,65782],["20260126",9450,61538],["20260127",9390,52527],["20260128",9410,45546],["20260129",9400,78035],["20260130",9150,81541],["20260202",8900,81765],["20260203",9140,41149],["20260204",9250,57485],["20260205",9210,57758],["20260206",9070,55838],["20260209",9340,94474],["20260210",9270,47718],["20260211",9260,38054],["20260212",9260,24064],["20260213",9090,28694],["20260219",9030,65765],["20260220",8890,85641],["20260223",8920,42104],["20260224",9010,44025],["20260225",8940,43657],["20260226",8830,74232],["20260227",8700,59272],["20260303",8380,100856],["20260304",7640,109696],["20260305",8260,99063],["20260306",8550,73026],["20260309",8230,38883],["20260310",8350,19960],["20260311",8430,17967],["20260312",8420,16727],["20260313",8600,55457],["20260316",8530,12900],["20260317",8610,21484],["20260318",8520,23480],["20260319",8360,14082],["20260320",8520,17956],["20260323",8280,17485],["20260324",8100,15710],["20260325",8440,18183],["20260326",8320,17727],["20260327",8420,15533],["20260330",8210,9371],["20260331",8080,15839],["20260401",8450,27377],["20260402",8010,26296],["20260403",8150,9323],["20260406",8120,13586],["20260407",8030,15181],["20260408",8230,18890],["20260409",8260,15845],["20260410",8380,14992],["20260413",8530,44960],["20260414",8560,25257],["20260415",8800,39257],["20260416",8810,37500],["20260417",8780,27497],["20260420",8840,24752],["20260421",8750,20176],["20260422",8750,14357],["20260423",8770,29817],["20260424",9020,642441],["20260427",8940,72646],["20260428",8950,249769],["20260429",9050,218694],["20260430",8880,55483],["20260504",8820,54825],["20260506",8640,63248],["20260507",8480,38940],["20260508",8480,41837],["20260511",8380,70093],["20260512",8170,67524],["20260513",8020,33806],["20260514",8240,51248],["20260515",8210,70984],["20260518",7940,35116],["20260519",7900,56759],["20260520",7640,46370],["20260521",7650,21666],["20260522",8010,42284],["20260526",7850,28722],["20260527",7650,43074],["20260528",7480,33564],["20260529",7190,36178],["20260601",6850,45217],["20260602",6840,57304],["20260604",6830,14913],["20260605",6870,18711],["20260608",6310,33364],["20260609",7290,156271],["20260610",7170,44894],["20260611",7320,15123],["20260612",7780,48645],["20260615",7960,35501],["20260616",7970,31375],["20260617",8090,30409],["20260618",7670,36163],["20260619",7490,58062],["20260622",7530,52033],["20260623",7440,68821],["20260624",7550,68876],["20260625",7670,53458],["20260626",7640,79756],["20260629",8290,59726],["20260630",8250,44912],["20260701",7840,33023],["20260702",7600,39081],["20260703",7830,15014],["20260706",7580,23222],["20260707",7650,30676],["20260708",7500,59647],["20260709",7260,20046],["20260710",7550,22217],["20260713",7320,23213],["20260714",7000,65158],["20260715",7170,18501],["20260716",7000,9571],["20260720",6730,6458],["20260721",6870,24306],["20260722",6950,12959],["20260723",7270,10673],["20260724",7050,3971],["20260727",7080,9328],["20260728",6640,24931],["20260729",6640,57542],["20260730",6840,28248]],"detail_json":"https://aikstockdata.com/data/public/s/451250.json","page_url":"https://aikstockdata.com/s/451250.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."}}