{"schema_version":"1.0","@type":"Dataset","code":"040420","name_ko":"정상제이엘에스","name":"정상제이엘에스(040420) 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",6450,31516],["20250723",6430,32518],["20250724",6380,45537],["20250725",6410,10311],["20250728",6280,40227],["20250729",6320,20535],["20250730",6380,8738],["20250731",6400,31013],["20250801",6300,69548],["20250804",6320,16241],["20250805",6440,19760],["20250806",6460,10376],["20250807",6430,10660],["20250808",6440,3671],["20250811",6410,7363],["20250812",6380,11923],["20250813",6370,8704],["20250814",6370,4703],["20250818",6320,8569],["20250819",6310,18301],["20250820",6350,26805],["20250821",6340,8167],["20250822",6340,16327],["20250825",6380,9454],["20250826",6370,5167],["20250827",6370,11123],["20250828",6410,9039],["20250829",6400,10301],["20250901",6480,26030],["20250902",6470,8589],["20250903",6440,10813],["20250904",6410,15245],["20250905",6400,11344],["20250908",6370,22416],["20250909",6370,19174],["20250910",6390,39601],["20250911",6400,9758],["20250912",6420,14416],["20250915",6430,20111],["20250916",6400,9727],["20250917",6400,16101],["20250918",6400,17188],["20250919",6380,12035],["20250922",6380,10892],["20250923",6400,15494],["20250924",6390,5103],["20250925",6370,15052],["20250926",6340,23296],["20250929",6360,15431],["20250930",6340,11397],["20251001",6330,5619],["20251002",6320,15084],["20251010",6220,41583],["20251013",6240,9760],["20251014",6250,7213],["20251015",6270,7575],["20251016",6280,12204],["20251017",6280,13204],["20251020",6300,7512],["20251021",6300,20376],["20251022",6320,13664],["20251023",6300,13877],["20251024",6290,6782],["20251027",6280,30833],["20251028",6280,11000],["20251029",6260,19450],["20251030",6210,22883],["20251031",6230,14902],["20251103",6220,18917],["20251104",6210,21628],["20251105",6200,30339],["20251106",6230,9785],["20251107",6250,11925],["20251110",6330,41458],["20251111",6370,21422],["20251112",6420,31565],["20251113",6420,219753],["20251114",6440,52574],["20251117",6540,74545],["20251118",6490,34558],["20251119",6490,20653],["20251120",6500,31658],["20251121",6530,27166],["20251124",6530,17246],["20251125",6500,21955],["20251126",6510,17947],["20251127",6530,31434],["20251128",6530,33052],["20251201",6560,26278],["20251202",6570,28171],["20251203",6550,17896],["20251204",6500,56614],["20251205",6500,17711],["20251208",6500,35267],["20251209",6490,16851],["20251210",6460,23536],["20251211",6450,24120],["20251212",6480,24517],["20251215",6500,16540],["20251216",6490,20159],["20251217",6490,18484],["20251218",6480,20835],["20251219",6490,16767],["20251222",6450,83717],["20251223",6440,48757],["20251224",6420,67202],["20251226",6440,196141],["20251229",5950,126556],["20251230",5990,27958],["20260102",5960,47615],["20260105",5890,57293],["20260106",5810,61084],["20260107",5740,41313],["20260108",5710,39874],["20260109",5680,42117],["20260112",5650,55376],["20260113",5620,45156],["20260114",5720,68324],["20260115",5740,24406],["20260116",5720,17388],["20260119",5670,46442],["20260120",5730,25697],["20260121",5720,25302],["20260122",5770,57694],["20260123",5830,33222],["20260126",5890,43977],["20260127",5890,28787],["20260128",5840,22367],["20260129",5800,18987],["20260130",5810,18589],["20260202",5750,49754],["20260203",5790,20434],["20260204",5820,36518],["20260205",5820,58814],["20260206",5770,20491],["20260209",5790,18328],["20260210",5810,37481],["20260211",5860,30571],["20260212",5860,44913],["20260213",5850,26986],["20260219",5910,49427],["20260220",5940,34587],["20260223",5940,43268],["20260224",5880,52575],["20260225",5870,37917],["20260226",5860,66906],["20260227",5840,33829],["20260303",5800,49032],["20260304",5610,108694],["20260305",5790,39029],["20260306",5750,27602],["20260309",5720,32595],["20260310",5770,19844],["20260311",5800,20643],["20260312",5800,13366],["20260313",5810,17498],["20260316",5840,14350],["20260317",5840,12456],["20260318",5810,20095],["20260319",5820,17797],["20260320",5830,9528],["20260323",5750,28067],["20260324",5790,5404],["20260325",5820,12443],["20260326",5790,23704],["20260327",5800,39002],["20260330",5800,29267],["20260331",5780,21338],["20260401",5830,20476],["20260402",5800,14071],["20260403",5830,16479],["20260406",5840,8548],["20260407",5840,9064],["20260408",5870,17164],["20260409",5860,35868],["20260410",5920,31332],["20260413",5980,37873],["20260414",5970,32841],["20260415",5980,28221],["20260416",5990,47652],["20260417",6000,23505],["20260420",6020,22077],["20260421",6030,21537],["20260422",6000,28221],["20260423",5990,23915],["20260424",6030,39750],["20260427",6010,40009],["20260428",6020,26495],["20260429",6040,21033],["20260430",6010,15746],["20260504",5980,29733],["20260506",5960,54641],["20260507",5970,15137],["20260508",5970,22618],["20260511",5850,67647],["20260512",5800,63016],["20260513",5810,19207],["20260514",5850,34731],["20260515",5850,36149],["20260518",5810,37815],["20260519",5790,29791],["20260520",5790,38446],["20260521",5830,14343],["20260522",5860,21815],["20260526",5840,29554],["20260527",5750,38297],["20260528",5710,34966],["20260529",5690,46367],["20260601",5650,81776],["20260602",5640,34966],["20260604",5670,13292],["20260605",5670,32509],["20260608",5580,45789],["20260609",5670,30782],["20260610",5650,14871],["20260611",5680,33002],["20260612",5720,18902],["20260615",5770,31484],["20260616",5770,27129],["20260617",5770,15978],["20260618",5710,24453],["20260619",5680,20032],["20260622",5670,7272],["20260623",5610,41206],["20260624",5610,54730],["20260625",5610,15047],["20260626",5580,39687],["20260629",5620,24813],["20260630",5670,9743],["20260701",5700,26988],["20260702",5700,37335],["20260703",5720,45041],["20260706",5880,35452],["20260707",5840,26944],["20260708",5820,15875],["20260709",5820,16008],["20260710",5830,13844],["20260713",5750,17152],["20260714",5760,22619],["20260715",5750,8727],["20260716",5770,87376],["20260720",5790,11376],["20260721",5790,9854],["20260722",5770,8007],["20260723",5800,13142],["20260724",5800,12218],["20260727",5810,16679],["20260728",5770,29137],["20260729",5750,30889],["20260730",5750,12508]],"detail_json":"https://aikstockdata.com/data/public/s/040420.json","page_url":"https://aikstockdata.com/s/040420.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."}}