{"schema_version":"1.0","@type":"Dataset","code":"030000","name_ko":"제일기획","name":"제일기획(030000) 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",21600,309350],["20250723",21600,261497],["20250724",21250,288784],["20250725",21150,182983],["20250728",20050,664703],["20250729",20100,170462],["20250730",20050,342990],["20250731",19880,328059],["20250801",19570,347662],["20250804",19840,178914],["20250805",19880,245716],["20250806",19840,167133],["20250807",20050,199640],["20250808",20100,235338],["20250811",19950,155517],["20250812",19900,148245],["20250813",19840,194926],["20250814",19900,422823],["20250818",19660,192216],["20250819",19660,171106],["20250820",19740,207142],["20250821",19570,183549],["20250822",19570,187662],["20250825",19630,170074],["20250826",19510,172433],["20250827",19510,154709],["20250828",19600,113930],["20250829",19800,209662],["20250901",19760,139285],["20250902",19670,184705],["20250903",19590,147495],["20250904",19640,97881],["20250905",19700,139794],["20250908",19770,116389],["20250909",19810,196413],["20250910",19900,211301],["20250911",20200,331529],["20250912",20150,252028],["20250915",20200,289139],["20250916",20000,336739],["20250917",20100,185148],["20250918",19950,330625],["20250919",20200,387067],["20250922",20350,274651],["20250923",20750,530352],["20250924",20500,351388],["20250925",20750,235297],["20250926",20400,328698],["20250929",20700,475754],["20250930",20300,252065],["20251001",20150,214704],["20251002",20250,359517],["20251010",20400,613113],["20251013",20650,301440],["20251014",20500,512996],["20251015",20200,630248],["20251016",20450,310310],["20251017",20100,458547],["20251020",20150,344223],["20251021",20150,378515],["20251022",20400,301674],["20251023",20300,307851],["20251024",20400,310868],["20251027",20400,469852],["20251028",20400,183817],["20251029",20500,380237],["20251030",20250,529106],["20251031",20350,228125],["20251103",20550,531366],["20251104",20800,493400],["20251105",20300,641070],["20251106",21200,736506],["20251107",21000,490660],["20251110",21800,715720],["20251111",22000,511466],["20251112",22150,401623],["20251113",22100,391779],["20251114",22000,387427],["20251117",22150,317610],["20251118",21700,319189],["20251119",22000,266316],["20251120",22100,379707],["20251121",22200,258969],["20251124",22500,437724],["20251125",22500,236158],["20251126",22850,217273],["20251127",22800,156212],["20251128",22650,190201],["20251201",22800,183174],["20251202",22650,255554],["20251203",22650,265544],["20251204",22900,247783],["20251205",22800,159026],["20251208",22900,255540],["20251209",23050,324940],["20251210",22800,297251],["20251211",22750,659217],["20251212",23050,480934],["20251215",23000,217663],["20251216",22750,491122],["20251217",23050,298807],["20251218",23150,315208],["20251219",23150,395343],["20251222",23100,390758],["20251223",22800,332989],["20251224",22700,286941],["20251226",22500,776245],["20251229",21100,906930],["20251230",21000,700687],["20260102",20850,475502],["20260105",21000,645748],["20260106",20750,387851],["20260107",20550,470300],["20260108",20300,411042],["20260109",20300,195023],["20260112",20600,250690],["20260113",21100,474137],["20260114",20900,253303],["20260115",21000,380573],["20260116",20800,210561],["20260119",20600,342488],["20260120",20900,407757],["20260121",20950,275215],["20260122",20850,265886],["20260123",21000,316613],["20260126",21250,394077],["20260127",21200,416201],["20260128",20900,388593],["20260129",21750,697160],["20260130",21950,471207],["20260202",21100,456086],["20260203",20900,608198],["20260204",20600,781816],["20260205",20800,487720],["20260206",20750,347741],["20260209",21300,446790],["20260210",21600,402649],["20260211",21800,436636],["20260212",22000,542625],["20260213",22200,403996],["20260219",22050,432023],["20260220",22450,444455],["20260223",22900,395847],["20260224",22050,403717],["20260225",22100,403996],["20260226",22050,526766],["20260227",21950,342799],["20260303",21350,352787],["20260304",19790,834567],["20260305",20400,463849],["20260306",20200,362522],["20260309",20250,495684],["20260310",20600,320085],["20260311",20500,326616],["20260312",20800,669159],["20260313",20700,253299],["20260316",20400,195243],["20260317",20800,238018],["20260318",20900,367307],["20260319",20950,330990],["20260320",21300,1254635],["20260323",20350,298925],["20260324",20600,373385],["20260325",20050,394779],["20260326",19830,533286],["20260327",19830,363416],["20260330",19360,340744],["20260331",18970,504916],["20260401",19290,473259],["20260402",18670,590728],["20260403",19190,329316],["20260406",19170,238553],["20260407",19190,388816],["20260408",19380,364571],["20260409",19140,328362],["20260410",19440,246038],["20260413",19330,193859],["20260414",19600,266511],["20260415",19680,342690],["20260416",19820,332804],["20260417",19850,401939],["20260420",19870,224520],["20260421",19810,242391],["20260422",19780,228199],["20260423",19900,359639],["20260424",19750,286175],["20260427",19750,381202],["20260428",19700,299825],["20260429",19800,287773],["20260430",20050,607183],["20260504",19750,488231],["20260506",19110,763939],["20260507",19180,506775],["20260508",19190,479147],["20260511",19040,425349],["20260512",18970,588260],["20260513",18800,469883],["20260514",19410,487625],["20260515",19590,1259192],["20260518",19240,342718],["20260519",19330,376434],["20260520",18660,569994],["20260521",18870,306795],["20260522",19030,327250],["20260526",18840,357229],["20260527",18340,665072],["20260528",18310,516893],["20260529",18460,580965],["20260601",18530,472360],["20260602",18410,446411],["20260604",18330,778520],["20260605",18290,675813],["20260608",18280,614572],["20260609",18240,374377],["20260610",18420,594399],["20260611",19310,888675],["20260612",20450,2762634],["20260615",20750,1323874],["20260616",21100,2044184],["20260617",19990,433639],["20260618",19200,373067],["20260619",19280,424962],["20260622",18650,354691],["20260623",18590,278059],["20260624",18240,378147],["20260625",18100,356986],["20260626",17980,417188],["20260629",18570,249892],["20260630",18200,308566],["20260701",18280,204694],["20260702",18700,578982],["20260703",18890,352570],["20260706",18680,176044],["20260707",19110,421699],["20260708",18980,334806],["20260709",19990,584214],["20260710",18810,429033],["20260713",18760,275576],["20260714",18730,301857],["20260715",18530,258918],["20260716",18610,267213],["20260720",18620,318783],["20260721",18530,196787],["20260722",18540,190459],["20260723",18790,240505],["20260724",19110,306358],["20260727",19130,153724],["20260728",18820,280967],["20260729",18800,603379],["20260730",19170,521097]],"detail_json":"https://aikstockdata.com/data/public/s/030000.json","page_url":"https://aikstockdata.com/s/030000.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."}}