{"schema_version":"1.0","@type":"Dataset","code":"078130","name_ko":"국일제지","name":"국일제지(078130) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",726,6625054],["20250723",789,146497967],["20250724",684,36974260],["20250725",616,19496693],["20250728",644,60448289],["20250729",658,14053217],["20250730",644,4743294],["20250731",619,4830844],["20250801",608,6186325],["20250804",590,2432918],["20250805",581,2614886],["20250806",578,4242323],["20250807",559,3519070],["20250808",539,3208454],["20250811",540,2261717],["20250812",513,3253337],["20250813",522,2431993],["20250814",501,1751571],["20250818",494,2156197],["20250819",480,1682307],["20250820",466,2031269],["20250821",522,33408577],["20250822",505,6601519],["20250825",503,2835876],["20250826",493,1932680],["20250828",489,1112989],["20250829",483,1225626],["20250901",469,1557103],["20250902",471,1374577],["20250903",472,975538],["20250904",482,1030174],["20250905",480,499747],["20250908",473,703826],["20250909",471,836943],["20250910",472,763109],["20250911",472,618837],["20250912",468,985450],["20250915",478,1621447],["20250916",477,717832],["20250917",471,569692],["20250918",470,715670],["20250919",474,2747942],["20250922",468,1040782],["20250923",463,1311581],["20250924",459,1151294],["20250925",452,656266],["20250926",442,1312139],["20250929",438,833475],["20250930",441,1065086],["20251001",434,943658],["20251002",432,858393],["20251010",420,1571712],["20251013",420,859988],["20251014",420,1359332],["20251015",424,1133284],["20251016",414,1476519],["20251017",410,1400117],["20251020",409,1180370],["20251021",408,949976],["20251022",437,16429165],["20251023",429,1841918],["20251024",422,996029],["20251027",418,1106392],["20251028",412,1305679],["20251029",404,1374184],["20251030",391,2130496],["20251031",381,1579890],["20251103",360,3305221],["20251104",381,4940464],["20251105",376,2178176],["20251106",379,1043261],["20251107",367,996995],["20251110",372,691085],["20251111",375,900242],["20251112",375,809585],["20251113",374,698800],["20251114",374,1255763],["20251117",364,1022071],["20251118",357,948386],["20251119",356,629213],["20251120",364,938687],["20251121",353,825882],["20251124",353,552091],["20251125",353,603036],["20251126",362,778383],["20251127",374,3353495],["20251128",379,755445],["20251201",367,529241],["20251202",371,165190],["20251203",364,322231],["20251204",359,278723],["20251205",353,401539],["20251208",349,392762],["20251209",346,423736],["20251210",347,336493],["20251211",340,783790],["20251212",342,453915],["20251215",350,1131724],["20251216",354,756885],["20251217",351,316361],["20251218",344,395284],["20251219",342,327975],["20251222",369,6851403],["20251223",357,1248479],["20251224",378,8582397],["20251226",363,687496],["20251229",357,416660],["20251230",348,467970],["20260102",346,288517],["20260105",342,603155],["20260106",342,338017],["20260107",340,446010],["20260108",337,502358],["20260109",348,322720],["20260112",361,584697],["20260113",358,766242],["20260114",350,760483],["20260115",351,516766],["20260116",350,622190],["20260119",340,962272],["20260120",345,610823],["20260121",338,1007914],["20260122",334,1145069],["20260123",338,738446],["20260126",334,911524],["20260127",340,1640106],["20260128",355,1987165],["20260129",371,2390641],["20260130",360,969465],["20260202",352,1031177],["20260203",350,715767],["20260204",357,1025173],["20260205",354,983890],["20260206",344,784517],["20260209",347,625007],["20260210",355,611505],["20260211",351,606721],["20260212",351,1030155],["20260213",334,3079419],["20260219",334,1427141],["20260220",327,1476271],["20260223",328,1163988],["20260224",329,1307638],["20260225",327,1310722],["20260226",325,1582309],["20260227",311,2368910],["20260303",295,2878374],["20260304",274,2025644],["20260305",293,1392752],["20260306",304,1367373],["20260309",293,683288],["20260310",298,590838],["20260311",298,920212],["20260312",304,1057973],["20260313",306,758305],["20260316",312,1425656],["20260317",319,983808],["20260318",312,1214876],["20260319",303,431162],["20260320",312,1986296],["20260323",298,1251222],["20260324",303,671635],["20260325",315,690252],["20260326",333,8499115],["20260327",319,2248175],["20260330",319,1367923],["20260331",315,826323],["20260401",325,687107],["20260402",317,840109],["20260403",319,632995],["20260406",314,551218],["20260407",310,616580],["20260408",310,727649],["20260409",306,748611],["20260410",322,1201965],["20260413",331,2975116],["20260414",339,1670090],["20260415",337,1230382],["20260416",401,58785234],["20260417",384,10691094],["20260420",362,5476782],["20260421",470,75816102],["20260422",448,102652526],["20260423",473,87549765],["20260424",434,26053854],["20260427",436,52013664],["20260428",436,0],["20260429",436,0],["20260430",436,0],["20260504",436,0],["20260506",436,0],["20260507",436,0],["20260508",436,0],["20260511",436,0],["20260512",436,0],["20260513",436,0],["20260514",436,0],["20260515",436,0],["20260518",436,0],["20260519",436,0],["20260520",3885,811686],["20260521",3925,1041013],["20260522",3865,419726],["20260526",3880,571406],["20260527",3705,486165],["20260528",3650,310045],["20260529",3495,305709],["20260601",3280,405164],["20260602",3425,444008],["20260604",3405,177646],["20260605",3435,249444],["20260608",3310,218962],["20260609",3330,148867],["20260610",3590,278070],["20260611",3560,163894],["20260612",3700,376631],["20260615",3830,459973],["20260616",3815,197425],["20260617",3945,155950],["20260618",3950,174362],["20260619",3820,129847],["20260622",3825,207784],["20260623",3530,143726],["20260624",3595,144273],["20260625",3865,211638],["20260626",3890,310149],["20260629",4000,169293],["20260630",4005,161123],["20260701",3800,500464],["20260702",3705,132569],["20260703",3995,185231],["20260706",3880,112279],["20260707",3790,122594],["20260708",3740,98228],["20260709",3740,101522],["20260710",4000,395429],["20260713",4005,214388],["20260714",3920,136791],["20260715",3980,221084],["20260716",4235,365195],["20260720",4115,332387],["20260721",4110,244634],["20260722",4110,158869],["20260723",4120,152904],["20260724",4045,114485],["20260727",4040,213955],["20260728",3900,89892],["20260729",3585,100356],["20260730",3590,126532]],"detail_json":"https://aikstockdata.com/data/public/s/078130.json","page_url":"https://aikstockdata.com/s/078130.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."}}