{"schema_version":"1.0","@type":"Dataset","code":"452450","name_ko":"피아이이","name":"피아이이(452450) 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",9460,343067],["20250723",9260,253400],["20250724",9140,332867],["20250725",9140,204757],["20250728",9240,265962],["20250729",9130,169082],["20250730",8890,284908],["20250731",8780,452311],["20250801",8300,290962],["20250804",8290,174718],["20250805",8660,1263806],["20250806",8450,206928],["20250807",8380,213214],["20250808",8480,202462],["20250811",8550,224810],["20250812",8350,168594],["20250813",8340,173686],["20250814",8160,217432],["20250818",8050,136078],["20250819",7870,175555],["20250820",7630,250825],["20250821",7790,328165],["20250822",7690,187578],["20250825",7950,161741],["20250826",8000,315250],["20250828",7840,119294],["20250829",7850,202446],["20250901",7520,113607],["20250902",7560,97374],["20250903",7560,88099],["20250904",7820,155822],["20250905",7950,207032],["20250908",7870,89806],["20250909",8030,190554],["20250910",8100,165455],["20250911",8040,153570],["20250912",8650,921997],["20250915",8550,318777],["20250916",8910,1967928],["20250917",8700,313370],["20250918",8830,454319],["20250919",9030,491335],["20250922",8900,1528156],["20250923",8490,854625],["20250924",8480,412283],["20250925",8290,319260],["20250926",7880,446463],["20250929",8320,3591469],["20250930",8490,1520718],["20251001",8640,1201821],["20251002",8690,839147],["20251010",8850,1705627],["20251013",8750,618051],["20251014",8360,995255],["20251015",8890,717939],["20251016",8590,611199],["20251017",8180,550419],["20251020",8740,979162],["20251021",8530,717528],["20251023",8170,344486],["20251024",8230,309452],["20251027",8440,634785],["20251028",8490,3350655],["20251029",8360,555068],["20251030",8110,520036],["20251031",8310,329438],["20251103",8880,8977513],["20251104",8750,1864027],["20251105",8100,1462094],["20251106",9210,19258846],["20251107",9130,9386136],["20251110",8890,1652333],["20251111",8570,2804446],["20251112",8650,1261810],["20251113",8520,703636],["20251114",8190,966287],["20251117",8120,480061],["20251118",7660,742747],["20251119",7460,569177],["20251120",7630,281462],["20251121",7210,387224],["20251124",7180,262829],["20251125",7270,265057],["20251126",7380,232133],["20251128",7580,290382],["20251201",7580,304506],["20251202",7650,248822],["20251203",7630,259935],["20251204",7400,346755],["20251205",7370,211562],["20251208",7320,261406],["20251209",7300,384936],["20251210",7380,468637],["20251211",7420,533547],["20251212",7340,278369],["20251215",7220,252139],["20251216",6870,397104],["20251217",6730,331890],["20251218",6630,264030],["20251219",6750,191492],["20251222",6940,292485],["20251223",6780,134889],["20251224",6670,124567],["20251226",6930,496950],["20251229",6880,235849],["20251230",6890,202622],["20260102",7070,289984],["20260105",7280,689729],["20260106",7180,273041],["20260107",7070,325353],["20260108",6760,288486],["20260109",6800,233744],["20260112",6700,301363],["20260113",6580,291936],["20260114",6520,171248],["20260115",6470,312186],["20260116",6480,350774],["20260119",6600,399064],["20260120",6670,397172],["20260121",6400,583763],["20260122",6970,5122274],["20260123",7050,943225],["20260126",7260,773046],["20260127",7110,430541],["20260128",7250,653398],["20260129",7100,1182588],["20260130",6930,956260],["20260202",6740,468794],["20260203",6980,430719],["20260204",6900,398951],["20260205",6650,363964],["20260206",6660,388928],["20260209",6980,635551],["20260210",6840,323937],["20260211",6720,258283],["20260212",6650,532238],["20260213",6440,376726],["20260219",6210,602779],["20260220",5850,1092819],["20260223",5960,414061],["20260224",6080,271355],["20260225",5950,337322],["20260226",5920,346133],["20260227",5930,629271],["20260303",5700,446303],["20260304",4860,794616],["20260305",5490,402443],["20260306",5560,191948],["20260309",5190,272243],["20260310",5610,246235],["20260311",5680,222754],["20260312",5570,121350],["20260313",5620,92623],["20260316",5480,108266],["20260317",5640,142547],["20260318",5560,296117],["20260319",5420,133930],["20260320",5410,108517],["20260323",5070,189344],["20260324",5200,102628],["20260325",5300,122817],["20260326",5120,93939],["20260327",5190,107659],["20260330",5010,104783],["20260331",4750,163620],["20260401",5260,216183],["20260402",4930,132598],["20260403",5030,73443],["20260406",4930,73117],["20260407",4880,82818],["20260408",5090,102450],["20260409",4970,70819],["20260410",5320,495716],["20260413",5460,307515],["20260414",5740,296569],["20260415",6000,3305415],["20260416",6770,8992330],["20260417",6530,939653],["20260420",6610,1395815],["20260421",6650,520208],["20260422",7020,4397091],["20260423",7200,1339474],["20260424",7290,814310],["20260427",7730,2462370],["20260428",7150,739431],["20260429",7130,504623],["20260430",6910,503808],["20260504",6920,458887],["20260506",7690,10515247],["20260507",7170,1249484],["20260508",7350,1489838],["20260511",7140,1521289],["20260512",6620,760791],["20260513",6400,440384],["20260514",6350,342602],["20260515",5950,480573],["20260518",5900,264319],["20260519",5740,241120],["20260520",5420,252153],["20260521",5830,242602],["20260522",6080,198537],["20260526",6100,274215],["20260527",5690,263611],["20260528",5460,285656],["20260529",5280,209364],["20260601",5120,399481],["20260602",5020,406830],["20260604",5080,150389],["20260605",4865,186745],["20260608",4435,219038],["20260609",4500,178261],["20260610",4410,148591],["20260611",4340,130266],["20260612",4670,150221],["20260615",4750,119642],["20260616",4730,118288],["20260617",4710,65675],["20260618",4600,136369],["20260619",4380,293193],["20260622",4160,178871],["20260623",3850,228935],["20260624",3855,183930],["20260625",3700,195981],["20260626",3435,335224],["20260629",3660,137211],["20260630",3635,86041],["20260701",3795,118070],["20260702",3470,156223],["20260703",3495,114811],["20260706",3460,82391],["20260707",3355,128783],["20260708",3125,92253],["20260709",3055,127273],["20260710",3440,111387],["20260713",3085,188633],["20260714",2995,224943],["20260715",3180,89882],["20260716",3035,63772],["20260720",2900,127727],["20260721",2885,117955],["20260722",2965,132156],["20260723",3115,57910],["20260724",2995,61748],["20260727",2975,184622],["20260728",2745,172394],["20260729",2315,348837],["20260730",2350,195360]],"detail_json":"https://aikstockdata.com/data/public/s/452450.json","page_url":"https://aikstockdata.com/s/452450.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."}}