{"schema_version":"1.0","@type":"Dataset","code":"033290","name_ko":"로젠","name":"로젠(033290) 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",2270,33025],["20250723",2230,28705],["20250724",2200,69292],["20250725",2160,31425],["20250728",2160,18469],["20250729",2165,34051],["20250730",2195,25358],["20250731",2185,35691],["20250801",2115,77893],["20250804",2185,55471],["20250805",2185,36887],["20250806",2225,33042],["20250807",2240,26437],["20250808",2250,19042],["20250811",2230,28856],["20250812",2205,21239],["20250813",2200,30015],["20250814",2170,75117],["20250818",2180,19981],["20250819",2180,18023],["20250820",2140,47789],["20250821",2170,24037],["20250822",2170,27424],["20250825",2165,14232],["20250826",2170,22434],["20250827",2175,20728],["20250828",2180,17805],["20250829",2155,15620],["20250901",2140,19016],["20250902",2150,12980],["20250903",2160,10108],["20250904",2160,7779],["20250905",2165,7924],["20250908",2215,53818],["20250909",2220,32207],["20250910",2195,22515],["20250911",2190,26844],["20250912",2230,89942],["20250915",2255,82110],["20250916",2245,90269],["20250917",2240,26000],["20250918",2230,32429],["20250919",2225,26700],["20250922",2225,36967],["20250923",2210,54974],["20250924",2190,39615],["20250925",2170,36835],["20250926",2135,53811],["20250929",2170,15979],["20250930",2150,13144],["20251001",2130,35810],["20251002",2140,23690],["20251010",2130,47676],["20251013",2090,41000],["20251014",2100,85928],["20251015",2110,31015],["20251016",2100,53904],["20251017",2090,37488],["20251020",2080,21391],["20251021",2065,40608],["20251022",2060,36442],["20251023",2060,21305],["20251024",2060,28585],["20251027",2055,46862],["20251028",2025,86887],["20251029",2000,70279],["20251030",1983,83802],["20251031",1951,99428],["20251103",1887,141937],["20251104",2015,1493879],["20251105",2015,163683],["20251106",1974,75409],["20251107",1964,21511],["20251110",1982,46518],["20251111",1975,29947],["20251112",1982,81198],["20251113",2015,36435],["20251114",2080,172497],["20251117",2040,124893],["20251118",1996,46581],["20251119",2035,48232],["20251120",2065,30686],["20251121",2035,29051],["20251124",2030,24291],["20251125",2050,59651],["20251126",2030,18834],["20251127",2025,27196],["20251128",2055,13834],["20251201",2070,40897],["20251202",2085,25872],["20251203",2105,29593],["20251204",2105,18473],["20251205",2095,33327],["20251208",2115,28943],["20251209",2190,157668],["20251210",2205,159142],["20251211",2170,49431],["20251212",2185,21857],["20251215",2205,27701],["20251216",2290,244533],["20251217",2260,105453],["20251218",2215,51991],["20251219",2185,40445],["20251222",2200,26605],["20251223",2145,47432],["20251224",2120,111020],["20251226",2155,57273],["20251229",2185,69794],["20251230",2155,35167],["20260102",2160,34954],["20260105",2135,40953],["20260106",2175,63543],["20260107",2130,37093],["20260108",2090,49501],["20260109",2085,72756],["20260112",2080,26751],["20260113",2125,14430],["20260114",2110,24878],["20260115",2110,37785],["20260116",2100,30683],["20260119",2100,225749],["20260120",2065,143707],["20260121",2015,61137],["20260122",2035,39658],["20260123",2055,42834],["20260126",2030,65506],["20260127",2075,153261],["20260128",2090,72751],["20260129",2090,120465],["20260130",2085,105036],["20260202",2025,66534],["20260203",2045,38137],["20260204",2070,67043],["20260205",2065,669838],["20260206",2025,125153],["20260209",2065,33915],["20260210",2255,3787516],["20260211",2285,1420062],["20260212",2215,489968],["20260213",2270,283500],["20260219",2260,233116],["20260220",2270,154269],["20260223",2260,109931],["20260224",2255,113544],["20260225",2215,182778],["20260226",2180,206841],["20260227",2100,234309],["20260303",2020,243336],["20260304",1887,432437],["20260305",1992,163710],["20260306",1977,83712],["20260309",1866,129488],["20260310",2140,1763990],["20260311",2080,123925],["20260312",2065,134935],["20260313",2090,51196],["20260316",2015,95254],["20260317",2035,23391],["20260318",2050,40400],["20260319",2040,18950],["20260320",2060,114586],["20260323",2005,71744],["20260324",2045,25272],["20260325",2070,26675],["20260326",2055,37390],["20260327",2040,48058],["20260330",2020,35595],["20260331",1977,45251],["20260401",2015,34179],["20260402",1999,65965],["20260403",1983,42406],["20260406",2010,23056],["20260407",2025,70437],["20260408",2040,57931],["20260409",2050,39880],["20260410",2070,32193],["20260413",2065,27852],["20260414",2065,42527],["20260415",2075,100789],["20260416",2095,248121],["20260417",2110,129859],["20260420",2050,110782],["20260421",2085,80193],["20260422",2080,54756],["20260423",2025,120379],["20260424",2030,52773],["20260427",2060,61707],["20260428",2025,40551],["20260429",2020,42706],["20260430",2020,44724],["20260504",1998,112798],["20260506",1963,171831],["20260507",1958,65300],["20260508",1965,63632],["20260511",1912,113563],["20260512",1887,89265],["20260513",1910,43556],["20260514",1931,50353],["20260515",1902,33676],["20260518",1893,65164],["20260519",1836,103861],["20260520",1799,90258],["20260521",1779,125755],["20260522",1780,94187],["20260526",1769,76217],["20260527",1767,78049],["20260528",1722,129290],["20260529",1703,57531],["20260601",1686,94328],["20260602",1662,116947],["20260604",1656,85839],["20260605",1584,90765],["20260608",1456,159863],["20260609",1609,2300746],["20260610",1597,110929],["20260611",1549,50617],["20260612",1634,43539],["20260615",1635,178166],["20260616",1643,41663],["20260617",1644,33128],["20260618",1656,50861],["20260619",1600,35100],["20260622",1580,43340],["20260623",1519,97974],["20260624",1480,16051],["20260625",1470,38984],["20260626",1423,47390],["20260629",1508,26033],["20260630",1497,12766],["20260701",1583,40577],["20260702",1533,29111],["20260703",1533,9513],["20260706",1550,19286],["20260707",1554,20746],["20260708",1536,109455],["20260709",1507,45246],["20260710",1591,104101],["20260713",1570,55279],["20260714",1568,42994],["20260715",1583,18087],["20260716",1594,46300],["20260720",1560,35723],["20260721",1544,11033],["20260722",1554,25598],["20260723",1595,45099],["20260724",1596,93079],["20260727",1596,104074],["20260728",1552,8244],["20260729",1491,34905],["20260730",1477,15045]],"detail_json":"https://aikstockdata.com/data/public/s/033290.json","page_url":"https://aikstockdata.com/s/033290.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."}}