{"schema_version":"1.0","@type":"Dataset","code":"027970","name_ko":"한국제지","name":"한국제지(027970) 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",840,69574],["20250723",839,35289],["20250724",837,54532],["20250725",839,77498],["20250728",830,24605],["20250729",830,94293],["20250730",830,65516],["20250731",830,45397],["20250801",815,70482],["20250804",824,76234],["20250805",834,174453],["20250806",834,16392],["20250807",834,31586],["20250808",834,31402],["20250811",823,96901],["20250812",820,100624],["20250813",818,110822],["20250814",815,33007],["20250818",812,32753],["20250819",814,34870],["20250820",810,53037],["20250821",810,113260],["20250822",804,120025],["20250825",805,38085],["20250826",804,57085],["20250827",800,85415],["20250828",798,83625],["20250829",801,129165],["20250901",796,25997],["20250902",797,25763],["20250903",809,48074],["20250904",810,8631],["20250905",805,19269],["20250908",805,63063],["20250909",805,55068],["20250910",810,29054],["20250911",812,19039],["20250912",817,82110],["20250915",816,78015],["20250916",816,71063],["20250917",815,60531],["20250918",816,13252],["20250919",808,49541],["20250922",807,83422],["20250923",806,43730],["20250924",802,66157],["20250925",805,133117],["20250926",805,53888],["20250929",805,87381],["20250930",804,86857],["20251001",798,118342],["20251002",795,83196],["20251010",799,96806],["20251013",794,96685],["20251014",790,137356],["20251015",791,78983],["20251016",795,36213],["20251017",796,134819],["20251020",802,65172],["20251021",805,83043],["20251022",809,112365],["20251023",803,30373],["20251024",801,43408],["20251027",806,98773],["20251028",801,50933],["20251029",801,71440],["20251030",796,113944],["20251031",790,175072],["20251103",784,86614],["20251104",784,150228],["20251105",768,152921],["20251106",764,147900],["20251107",774,75459],["20251110",782,41804],["20251111",782,35849],["20251112",786,64716],["20251113",786,25964],["20251114",783,94046],["20251117",774,41774],["20251118",762,127038],["20251119",758,54871],["20251120",754,70358],["20251121",746,112019],["20251124",731,60818],["20251125",733,66574],["20251126",738,67773],["20251127",732,62496],["20251128",736,19652],["20251201",737,62053],["20251202",740,21969],["20251203",735,53966],["20251204",734,30124],["20251205",735,23464],["20251208",736,31633],["20251209",735,62581],["20251210",735,30573],["20251211",736,45705],["20251212",738,57900],["20251215",739,34949],["20251216",739,38491],["20251217",742,32622],["20251218",738,65404],["20251219",743,65961],["20251222",776,102372],["20251223",785,77294],["20251224",798,208678],["20251226",800,154238],["20251229",799,84595],["20251230",800,122426],["20260102",798,86733],["20260105",800,85960],["20260106",800,109160],["20260107",797,47613],["20260108",798,80712],["20260109",799,44722],["20260112",796,80940],["20260113",798,77691],["20260114",799,45567],["20260115",795,58755],["20260116",790,62406],["20260119",775,115610],["20260120",790,128486],["20260121",786,27893],["20260122",797,180865],["20260123",790,144559],["20260126",790,60084],["20260127",789,95976],["20260128",786,157679],["20260129",783,206727],["20260130",777,114907],["20260202",767,46968],["20260203",769,184161],["20260204",772,88417],["20260205",776,42120],["20260206",780,44098],["20260209",780,106896],["20260210",782,81858],["20260211",783,44496],["20260212",783,58002],["20260213",785,79011],["20260219",797,225010],["20260220",799,113159],["20260223",806,178126],["20260224",807,94985],["20260225",818,192079],["20260226",832,296507],["20260227",836,214199],["20260303",810,230116],["20260304",778,224776],["20260305",793,108728],["20260306",798,93510],["20260309",763,83255],["20260310",764,111226],["20260311",762,56519],["20260312",769,30023],["20260313",765,60073],["20260316",770,37507],["20260317",769,55949],["20260318",758,108589],["20260319",738,177710],["20260320",750,142596],["20260323",741,144541],["20260324",743,75619],["20260325",744,96696],["20260326",781,786624],["20260327",799,2835378],["20260330",798,828529],["20260331",779,441792],["20260401",777,362518],["20260402",777,253021],["20260403",805,2299541],["20260406",803,397157],["20260407",803,186473],["20260408",798,302401],["20260409",799,90688],["20260410",795,110626],["20260413",807,392184],["20260414",807,123976],["20260415",802,185495],["20260416",823,619995],["20260417",810,264626],["20260420",806,129752],["20260421",806,302117],["20260422",806,164495],["20260423",798,200219],["20260424",787,142354],["20260427",770,251352],["20260428",771,74127],["20260429",770,85272],["20260430",764,69082],["20260504",763,155261],["20260506",745,256596],["20260507",731,126768],["20260508",725,442732],["20260511",715,256804],["20260512",710,95126],["20260513",710,76536],["20260514",710,78838],["20260515",720,105745],["20260518",720,128089],["20260519",715,59978],["20260520",718,86041],["20260521",715,79813],["20260522",715,83811],["20260526",717,296445],["20260527",700,263732],["20260528",687,359125],["20260529",690,255331],["20260601",679,163338],["20260602",665,516096],["20260604",641,222908],["20260605",646,306113],["20260608",620,145693],["20260609",632,322531],["20260610",609,667723],["20260611",620,272406],["20260612",615,131248],["20260615",615,132793],["20260616",614,31325],["20260617",619,69137],["20260618",619,211719],["20260619",590,206842],["20260622",580,203994],["20260623",554,455204],["20260624",554,390913],["20260625",536,213132],["20260626",522,488590],["20260629",540,269827],["20260630",525,137358],["20260701",530,34639],["20260702",528,181785],["20260703",528,37356],["20260706",549,203917],["20260707",561,140837],["20260708",550,262416],["20260709",544,83277],["20260710",547,89338],["20260713",545,81587],["20260714",545,436250],["20260715",541,48775],["20260716",543,84508],["20260720",540,68773],["20260721",523,76101],["20260722",523,94509],["20260723",520,124183],["20260724",536,237451],["20260727",536,0],["20260728",536,0],["20260729",536,0],["20260730",536,0]],"detail_json":"https://aikstockdata.com/data/public/s/027970.json","page_url":"https://aikstockdata.com/s/027970.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."}}