{"schema_version":"1.0","@type":"Dataset","code":"012200","name_ko":"계양전기","name":"계양전기(012200) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1491,39392],["20250723",1490,45722],["20250724",1482,45541],["20250725",1478,82084],["20250728",1464,41563],["20250729",1449,17091],["20250730",1453,114765],["20250731",1474,19521],["20250801",1456,22696],["20250804",1464,18097],["20250805",1472,11078],["20250806",1496,61207],["20250807",1505,52843],["20250808",1502,34316],["20250811",1504,33200],["20250812",1503,49178],["20250813",1500,56256],["20250814",1499,19809],["20250818",1473,40105],["20250819",1462,28628],["20250820",1456,28971],["20250821",1439,84738],["20250822",1447,50172],["20250825",1450,44248],["20250826",1454,7594],["20250827",1456,6935],["20250828",1457,11686],["20250829",1448,18534],["20250901",1433,21947],["20250902",1433,18580],["20250903",1440,18929],["20250904",1439,31273],["20250905",1437,16870],["20250908",1437,17773],["20250909",1444,51693],["20250910",1445,25819],["20250911",1448,23170],["20250912",1448,38949],["20250915",1449,25059],["20250916",1453,41255],["20250917",1453,34788],["20250918",1452,21861],["20250919",1442,37537],["20250922",1451,124863],["20250923",1451,23823],["20250924",1441,50055],["20250925",1436,16869],["20250926",1423,79079],["20250929",1434,64729],["20250930",1428,17701],["20251001",1425,17455],["20251002",1429,25538],["20251010",1411,74722],["20251013",1405,22842],["20251014",1380,77494],["20251015",1388,67272],["20251016",1383,41123],["20251017",1374,33753],["20251020",1380,30690],["20251021",1390,26041],["20251022",1389,40289],["20251023",1397,31815],["20251024",1396,25174],["20251027",1399,41075],["20251028",1405,115418],["20251029",1405,72332],["20251030",1416,107708],["20251031",1421,78045],["20251103",1423,65012],["20251104",1423,48692],["20251105",1405,44189],["20251106",1411,30199],["20251107",1403,25453],["20251110",1404,111043],["20251111",1403,25658],["20251112",1404,21849],["20251113",1399,51326],["20251114",1394,24073],["20251117",1395,19152],["20251118",1381,16587],["20251119",1395,24684],["20251120",1390,14951],["20251121",1390,10047],["20251124",1374,24442],["20251125",1370,13849],["20251126",1377,8761],["20251127",1382,20536],["20251128",1397,52799],["20251201",1405,50077],["20251202",1411,54495],["20251203",1417,36517],["20251204",1510,519171],["20251205",1493,186221],["20251208",1544,756516],["20251209",1626,466572],["20251210",1585,137324],["20251211",1558,117423],["20251212",1509,116283],["20251215",1559,147978],["20251216",1549,85917],["20251217",1570,105319],["20251218",2040,2829339],["20251219",2650,1473613],["20251222",3445,3963797],["20251223",4475,1106935],["20251224",3930,29451557],["20251226",5100,8964015],["20251229",6630,1401244],["20251230",6630,0],["20260102",7850,38271825],["20260105",7900,12433364],["20260106",8450,13294131],["20260107",8450,0],["20260108",10980,18886629],["20260109",12340,19067786],["20260112",12440,10411240],["20260113",12440,0],["20260114",11500,6868136],["20260115",11940,15142244],["20260116",11380,5171622],["20260119",11160,3652500],["20260120",10790,2696956],["20260121",10100,2774359],["20260122",9520,2172301],["20260123",9000,3905118],["20260126",9460,6291446],["20260127",8800,6407577],["20260128",8690,1912409],["20260129",8490,1188567],["20260130",8370,1476939],["20260202",7980,1189177],["20260203",8020,880393],["20260204",7860,937125],["20260205",7600,851302],["20260206",7460,772883],["20260209",7790,4013451],["20260210",8510,2708176],["20260211",8070,1388635],["20260212",7670,1262283],["20260213",7460,646887],["20260219",7200,902158],["20260220",7050,612566],["20260223",7140,834400],["20260224",7060,598119],["20260225",9170,11518021],["20260226",8250,7489168],["20260227",9160,19015076],["20260303",7950,2569131],["20260304",6780,1844175],["20260305",7620,1306600],["20260306",7580,791058],["20260309",7100,494052],["20260310",7300,572413],["20260311",7650,1692872],["20260312",7670,516493],["20260313",7410,569112],["20260316",7110,467480],["20260317",7180,403360],["20260318",7120,446637],["20260319",6810,461470],["20260320",6810,317005],["20260323",6510,365972],["20260324",6510,215264],["20260325",6540,248710],["20260326",6060,382114],["20260327",6060,260332],["20260330",5850,264401],["20260331",5530,305329],["20260401",6250,4640077],["20260402",6680,7071980],["20260403",6830,3332803],["20260406",6600,1306905],["20260407",6200,644429],["20260408",6460,531778],["20260409",6300,282243],["20260410",6320,490290],["20260413",6100,332429],["20260414",6260,333212],["20260415",6750,2960141],["20260416",6690,869503],["20260417",6680,382460],["20260420",6590,313505],["20260421",6500,332500],["20260422",6380,213644],["20260423",7070,8418976],["20260424",6870,1525695],["20260427",7170,1342725],["20260428",7020,818235],["20260429",7150,789100],["20260430",7000,628312],["20260504",7130,773432],["20260506",6820,653812],["20260507",6530,436141],["20260508",8480,6611485],["20260511",8460,21441038],["20260512",10990,17583845],["20260513",12380,39532020],["20260514",10320,10025856],["20260515",9010,4578047],["20260518",8770,1782614],["20260519",8320,1226389],["20260520",8260,1290436],["20260521",8940,5825075],["20260522",8570,1458512],["20260526",8280,1457080],["20260527",7590,1178775],["20260528",7870,8667319],["20260529",7550,2229309],["20260601",7130,1228374],["20260602",6830,1068048],["20260604",6820,408226],["20260605",6740,471214],["20260608",6210,754225],["20260609",6260,374051],["20260610",5860,374928],["20260611",5910,379300],["20260612",6120,624853],["20260615",6200,367149],["20260616",6200,265146],["20260617",6220,399916],["20260618",5940,236176],["20260619",5490,366286],["20260622",5360,228357],["20260623",4815,429244],["20260624",6250,5474446],["20260625",5420,13586402],["20260626",5610,8291714],["20260629",5370,1226670],["20260630",5250,827276],["20260701",5330,944870],["20260702",5000,540277],["20260703",4990,396544],["20260706",4750,289821],["20260707",4470,275018],["20260708",4320,228031],["20260709",4215,242917],["20260710",4755,1439097],["20260713",4435,316671],["20260714",4385,252812],["20260715",4585,387413],["20260716",4280,253153],["20260720",4000,192388],["20260721",4085,342060],["20260722",4205,490556],["20260723",4370,309966],["20260724",4230,331981],["20260727",4010,163278],["20260728",3630,189307],["20260729",3390,227517],["20260730",3280,246179]],"detail_json":"https://aikstockdata.com/data/public/s/012200.json","page_url":"https://aikstockdata.com/s/012200.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."}}