{"schema_version":"1.0","@type":"Dataset","code":"033100","name_ko":"제룡전기","name":"제룡전기(033100) 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",38000,160321],["20250723",38550,127024],["20250724",38300,105580],["20250725",37700,79598],["20250728",38500,209770],["20250729",39800,317051],["20250730",39150,132654],["20250731",40550,246053],["20250801",40100,352370],["20250804",40000,169156],["20250805",40350,195648],["20250806",40500,136334],["20250807",40350,115115],["20250808",40100,131851],["20250811",40950,300930],["20250812",39250,374839],["20250813",36550,488345],["20250814",36600,134397],["20250818",36750,141976],["20250819",35300,153552],["20250820",34300,144349],["20250821",34500,59883],["20250822",34950,119466],["20250825",35250,57435],["20250826",34800,57267],["20250827",35050,51015],["20250828",35100,36262],["20250829",34600,60843],["20250901",33750,54580],["20250902",33800,64349],["20250903",34150,54129],["20250904",33950,44683],["20250905",33850,47626],["20250908",34300,53681],["20250909",34700,50186],["20250910",35550,169585],["20250911",35500,124173],["20250912",35450,89455],["20250915",34950,68384],["20250916",35250,76630],["20250917",34600,66590],["20250918",34750,63955],["20250919",34200,82418],["20250922",34100,63908],["20250923",34800,147108],["20250924",34100,69714],["20250925",33400,119005],["20250926",32150,137174],["20250929",32550,63322],["20250930",32900,55261],["20251001",32800,45851],["20251002",33100,67422],["20251010",34200,111370],["20251013",35000,142515],["20251014",34350,182198],["20251015",36000,147042],["20251016",36950,171430],["20251017",36300,115224],["20251020",36350,108368],["20251021",36000,113645],["20251022",35900,103704],["20251023",37100,345852],["20251024",38450,477360],["20251027",38350,279209],["20251028",38550,224650],["20251029",39600,295189],["20251030",38650,284445],["20251031",38900,216812],["20251103",40700,681431],["20251104",39750,394069],["20251105",38350,311352],["20251106",38400,199990],["20251107",36550,193651],["20251110",37200,97275],["20251111",36500,129466],["20251112",37050,105959],["20251113",37850,144696],["20251114",36350,104464],["20251117",36500,76592],["20251118",34400,155948],["20251119",34000,91898],["20251120",35550,96734],["20251121",33500,108086],["20251124",33400,58719],["20251125",33050,78742],["20251126",33800,62699],["20251127",34450,67434],["20251128",35000,64033],["20251201",34500,88041],["20251202",35000,58520],["20251203",35400,51601],["20251204",35450,50749],["20251205",35650,60703],["20251208",35750,55304],["20251209",35550,47701],["20251210",34900,65319],["20251211",35800,207318],["20251212",37500,184217],["20251215",36650,84397],["20251216",37400,624413],["20251217",37450,144755],["20251218",35950,107865],["20251219",36550,83519],["20251222",37850,418910],["20251223",36950,106572],["20251224",36650,63174],["20251226",36700,69612],["20251229",36150,92297],["20251230",35100,91630],["20260102",36850,117248],["20260105",37650,156840],["20260106",37250,107669],["20260107",36950,137450],["20260108",36500,87041],["20260109",36950,89918],["20260112",37750,248166],["20260113",38200,164701],["20260114",38150,170735],["20260115",37800,132472],["20260116",38450,208873],["20260119",39500,518015],["20260120",41000,671123],["20260121",40150,406628],["20260122",39800,241953],["20260123",39450,272275],["20260126",40700,288295],["20260127",41600,422562],["20260128",43750,546012],["20260129",44500,482760],["20260130",48850,1428551],["20260202",43650,610331],["20260203",47650,495760],["20260204",60400,2511654],["20260205",63100,3568163],["20260206",57600,940478],["20260209",62200,1318538],["20260210",54600,1255567],["20260211",52200,589452],["20260212",52300,369572],["20260213",51400,267853],["20260219",53600,345265],["20260220",54400,278878],["20260223",56300,724453],["20260224",55500,341207],["20260225",57200,822040],["20260226",56900,291732],["20260227",55800,287000],["20260303",51100,353830],["20260304",43000,471280],["20260305",48100,307727],["20260306",50100,224580],["20260309",47850,179345],["20260310",50200,146157],["20260311",49350,149270],["20260312",49050,128069],["20260313",49700,95171],["20260316",48650,97976],["20260317",48600,103435],["20260318",49900,140858],["20260319",48600,87272],["20260320",49700,103746],["20260323",46500,110855],["20260324",47900,142458],["20260325",49150,112196],["20260326",47300,106209],["20260327",47050,130417],["20260330",45000,71129],["20260331",43500,90846],["20260401",47000,98896],["20260402",43700,166381],["20260403",44600,67644],["20260406",45100,120962],["20260407",45100,73805],["20260408",48750,166905],["20260409",47350,97969],["20260410",48500,145910],["20260413",49250,189341],["20260414",49200,241328],["20260415",51400,395466],["20260416",51700,208265],["20260417",51100,122038],["20260420",50700,97339],["20260421",51700,116666],["20260422",52000,128786],["20260423",54800,743943],["20260424",55400,339086],["20260427",61000,1254989],["20260428",59900,888403],["20260429",66100,1240314],["20260430",70400,1462649],["20260504",91500,2662605],["20260506",88200,1444454],["20260507",88200,753124],["20260508",87800,693494],["20260511",81300,610327],["20260512",77400,834488],["20260513",73800,464823],["20260514",75300,599555],["20260515",69200,455193],["20260518",66500,372079],["20260519",63200,365864],["20260520",62200,290136],["20260521",67000,399413],["20260522",67300,242996],["20260526",67900,212655],["20260527",62600,285047],["20260528",60400,316993],["20260529",59000,246007],["20260601",58800,305889],["20260602",56000,242561],["20260604",56100,151866],["20260605",52200,168563],["20260608",47700,171688],["20260609",50200,166193],["20260610",50100,144910],["20260611",50800,169467],["20260612",51800,192697],["20260615",55800,454940],["20260616",55500,193655],["20260617",55800,246139],["20260618",54600,171983],["20260619",51300,271086],["20260622",50700,130318],["20260623",46200,224525],["20260624",47350,146201],["20260625",45200,128816],["20260626",41400,232968],["20260629",47200,225822],["20260630",51200,441059],["20260701",54700,469271],["20260702",55500,506924],["20260703",52100,301850],["20260706",49750,183792],["20260707",46500,164762],["20260708",42750,217965],["20260709",42700,171554],["20260710",45200,152920],["20260713",42550,162970],["20260714",45600,366028],["20260715",46700,176632],["20260716",42800,139082],["20260720",40400,107162],["20260721",42650,155033],["20260722",43100,155343],["20260723",47100,171525],["20260724",44800,152133],["20260727",45300,123084],["20260728",41900,94917],["20260729",37750,287522],["20260730",36500,168416]],"detail_json":"https://aikstockdata.com/data/public/s/033100.json","page_url":"https://aikstockdata.com/s/033100.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."}}