{"schema_version":"1.0","@type":"Dataset","code":"013580","name_ko":"계룡건설","name":"계룡건설(013580) 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",20100,61263],["20250723",19990,254955],["20250724",19970,73411],["20250725",19610,43484],["20250728",19080,88071],["20250729",19380,72472],["20250730",19520,44222],["20250731",19740,59039],["20250801",19070,119687],["20250804",19400,36841],["20250805",19750,68093],["20250806",20150,129868],["20250807",20050,46073],["20250808",20100,34074],["20250811",20450,97280],["20250812",20750,130687],["20250813",20200,80991],["20250814",20650,92952],["20250818",20250,78222],["20250819",20200,56863],["20250820",20100,69315],["20250821",20700,209458],["20250822",20350,60453],["20250825",20350,35921],["20250826",20200,41519],["20250827",20050,32202],["20250828",20150,69058],["20250829",19840,53046],["20250901",19550,46784],["20250902",20000,71021],["20250903",19990,20712],["20250904",20750,54560],["20250905",20700,43034],["20250908",20750,65220],["20250909",20750,62622],["20250910",20900,62865],["20250911",20500,63386],["20250912",20400,31426],["20250915",20150,32528],["20250916",20400,153945],["20250917",20600,57019],["20250918",20750,96179],["20250919",20250,53063],["20250922",20100,48636],["20250923",20050,34602],["20250924",19780,73843],["20250925",19830,26684],["20250926",19610,39978],["20250929",19940,38965],["20250930",19500,33482],["20251001",19360,29300],["20251002",19420,46749],["20251010",19250,59027],["20251013",19290,42422],["20251014",19160,67366],["20251015",19510,57727],["20251016",19950,48946],["20251017",19640,41191],["20251020",19500,50893],["20251021",19300,46206],["20251022",17450,302424],["20251023",17680,54723],["20251024",17810,48905],["20251027",18020,43573],["20251028",17850,34064],["20251029",17710,55119],["20251030",17310,51191],["20251031",17210,48475],["20251103",16690,88374],["20251104",16900,44002],["20251105",16650,58005],["20251106",17030,39107],["20251107",16640,46020],["20251110",17250,35588],["20251111",17130,13938],["20251112",17580,32436],["20251113",17620,28769],["20251114",17440,42148],["20251117",17860,43744],["20251118",17610,30442],["20251119",18380,64892],["20251120",18120,36484],["20251121",17900,20871],["20251124",18080,20843],["20251125",18050,23482],["20251126",18210,34196],["20251127",18380,18729],["20251128",18690,35791],["20251201",18750,58248],["20251202",19110,27009],["20251203",19700,112432],["20251204",20200,140443],["20251205",21250,408635],["20251208",20200,121923],["20251209",19940,60996],["20251210",20150,44847],["20251211",20850,127947],["20251212",21450,142300],["20251215",21150,64758],["20251216",20850,107101],["20251217",21050,105585],["20251218",20850,48180],["20251219",21000,75764],["20251222",21100,40538],["20251223",20800,48087],["20251224",21050,76483],["20251226",20400,82162],["20251229",20050,38596],["20251230",20350,63805],["20260102",20300,51865],["20260105",20400,66425],["20260106",20350,49604],["20260107",19810,80150],["20260108",19590,63926],["20260109",19760,33169],["20260112",20600,147027],["20260113",20250,47623],["20260114",20250,64918],["20260115",20000,66274],["20260116",20450,96577],["20260119",19990,80718],["20260120",20600,115590],["20260121",20150,57708],["20260122",20200,99189],["20260123",20950,168312],["20260126",21150,102535],["20260127",21350,81065],["20260128",21800,131698],["20260129",21800,89084],["20260130",21600,113968],["20260202",21650,160755],["20260203",22750,253495],["20260204",23050,118919],["20260205",22950,104501],["20260206",22400,99593],["20260209",22850,65346],["20260210",24550,261175],["20260211",24300,121066],["20260212",26300,430773],["20260213",26500,163558],["20260219",27550,169635],["20260220",28000,111691],["20260223",29350,193711],["20260224",29300,71876],["20260225",29550,115106],["20260226",29550,179178],["20260227",28350,95289],["20260303",27650,175624],["20260304",24200,212405],["20260305",26150,111507],["20260306",26000,42278],["20260309",24550,60951],["20260310",25000,86042],["20260311",25800,76060],["20260312",25500,54794],["20260313",26050,92700],["20260316",24950,51226],["20260317",24950,43176],["20260318",25600,47889],["20260319",25800,58863],["20260320",29400,639723],["20260323",26550,165951],["20260324",26250,130828],["20260325",26950,52916],["20260326",25650,41209],["20260327",25400,77427],["20260330",25050,94240],["20260331",25100,55183],["20260401",26750,77012],["20260402",24600,91262],["20260403",25300,38007],["20260406",25650,33029],["20260407",25200,39477],["20260408",27250,392017],["20260409",26350,153509],["20260410",27400,224106],["20260413",25650,145903],["20260414",30150,1934045],["20260415",29550,919134],["20260416",28550,278090],["20260417",28200,144008],["20260420",28150,101067],["20260421",29250,337168],["20260422",29000,181980],["20260423",28850,134269],["20260424",29550,116117],["20260427",29400,108813],["20260428",30050,195631],["20260429",29600,81438],["20260430",29000,86162],["20260504",28700,85565],["20260506",28650,137764],["20260507",29000,186764],["20260508",28300,95453],["20260511",27250,95362],["20260512",26250,100354],["20260513",25950,50689],["20260514",25450,90536],["20260515",24700,102915],["20260518",24150,102905],["20260519",23200,142254],["20260520",22200,131950],["20260521",22650,72231],["20260522",23000,63916],["20260526",22350,109160],["20260527",21550,125107],["20260528",21100,166032],["20260529",21100,114189],["20260601",20600,82775],["20260602",20350,72818],["20260604",20500,49375],["20260605",20000,79545],["20260608",18750,62773],["20260609",19920,51614],["20260610",19500,56803],["20260611",19560,43135],["20260612",20100,45703],["20260615",20750,55577],["20260616",21150,79185],["20260617",20600,49771],["20260618",19960,37611],["20260619",19300,74283],["20260622",19590,32156],["20260623",18350,48291],["20260624",18800,42197],["20260625",18890,116969],["20260626",18610,142243],["20260629",22150,919879],["20260630",22600,383403],["20260701",23800,565366],["20260702",25800,5101653],["20260703",22850,1740848],["20260706",23100,861775],["20260707",21650,395983],["20260708",20000,286050],["20260709",19500,184894],["20260710",21400,228787],["20260713",19540,193877],["20260714",18880,146032],["20260715",19140,79857],["20260716",18560,92825],["20260720",17930,80990],["20260721",18250,65029],["20260722",18740,144568],["20260723",19490,85993],["20260724",18870,51149],["20260727",19150,41563],["20260728",17830,89006],["20260729",16900,172306],["20260730",17290,66736]],"detail_json":"https://aikstockdata.com/data/public/s/013580.json","page_url":"https://aikstockdata.com/s/013580.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."}}