{"schema_version":"1.0","@type":"Dataset","code":"079370","name_ko":"제우스","name":"제우스(079370) 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",12420,125702],["20250723",12250,86780],["20250724",12100,65432],["20250725",11960,55991],["20250728",12390,98608],["20250729",12460,110341],["20250730",12460,85381],["20250731",12450,84257],["20250801",11760,147558],["20250804",11730,84737],["20250805",11760,68668],["20250806",11930,46627],["20250807",12080,59601],["20250808",12220,98229],["20250811",12320,45313],["20250812",12210,60660],["20250813",12450,93115],["20250814",12280,51107],["20250818",12110,72765],["20250819",11960,56696],["20250820",11780,78642],["20250821",11600,75348],["20250822",11650,39190],["20250825",11840,50372],["20250826",12490,232262],["20250828",12570,99848],["20250829",12500,74647],["20250901",12300,82964],["20250902",12450,88867],["20250903",12450,45794],["20250904",12810,169445],["20250905",12580,73622],["20250908",12690,98105],["20250909",13050,239837],["20250910",13070,196377],["20250911",13190,566052],["20250912",13270,235993],["20250915",13690,281561],["20250916",13790,232589],["20250917",13880,184500],["20250918",15600,1756124],["20250919",15350,541067],["20250922",16030,735767],["20250923",15700,382542],["20250924",15790,399282],["20250925",15790,454185],["20250926",15260,258040],["20250929",16180,754950],["20250930",16030,266782],["20251001",16040,247300],["20251002",16400,673882],["20251010",17070,532881],["20251013",16710,237319],["20251014",15660,382299],["20251015",16070,160650],["20251016",15810,272601],["20251017",15320,277451],["20251020",15780,232689],["20251021",15760,265481],["20251022",15750,210087],["20251023",15660,171953],["20251024",15940,222237],["20251027",15930,270147],["20251028",15470,193140],["20251029",15710,269264],["20251030",15440,311942],["20251031",15480,153732],["20251103",15640,238864],["20251104",15290,228476],["20251105",14580,289199],["20251106",15100,164571],["20251107",14260,156873],["20251110",14640,107636],["20251111",14470,152590],["20251112",14270,142009],["20251113",14220,134267],["20251114",13550,116781],["20251117",13790,147360],["20251118",13810,194015],["20251119",13730,168077],["20251120",13660,107766],["20251121",12800,158232],["20251124",12720,103898],["20251125",12800,80661],["20251126",13150,127105],["20251127",13090,53943],["20251128",14190,438668],["20251201",14420,302910],["20251202",14420,167528],["20251203",14670,129496],["20251204",15050,313836],["20251205",14730,223311],["20251208",14700,123590],["20251209",14360,163906],["20251210",14180,107448],["20251211",14320,213642],["20251212",14000,107011],["20251215",13840,98085],["20251216",13410,135124],["20251217",13500,145843],["20251218",13270,83866],["20251219",13390,88315],["20251222",13870,117615],["20251223",14090,82034],["20251224",13890,51643],["20251226",13850,89532],["20251229",14300,128914],["20251230",14760,320092],["20260102",15090,233671],["20260105",15550,406763],["20260106",15870,444853],["20260107",15280,366174],["20260108",14800,170574],["20260109",14500,101084],["20260112",14340,123093],["20260113",14020,245414],["20260114",14160,194355],["20260115",15180,316576],["20260116",15100,278819],["20260119",15500,458432],["20260120",14930,351961],["20260121",15130,360425],["20260122",15260,440419],["20260123",15510,279489],["20260126",15960,613021],["20260127",19870,9880838],["20260128",20450,2750874],["20260129",19570,1726213],["20260130",19710,1646234],["20260202",18490,918519],["20260203",19740,811532],["20260204",19950,660824],["20260205",18660,583066],["20260206",18010,553084],["20260209",18800,515352],["20260210",18250,319355],["20260211",18080,267930],["20260212",17840,640654],["20260213",16840,923413],["20260219",17710,787165],["20260220",17500,459414],["20260223",17150,533471],["20260224",17930,828215],["20260225",17980,552621],["20260226",18270,1014049],["20260227",17980,569442],["20260303",17290,1102868],["20260304",15000,1081580],["20260305",17610,1946219],["20260306",18210,818542],["20260309",16480,742471],["20260310",17590,628339],["20260311",17150,620848],["20260312",17170,382664],["20260313",17430,494279],["20260316",17020,435554],["20260317",17050,416972],["20260318",18310,1225107],["20260319",17860,534287],["20260320",17500,559289],["20260323",16450,500980],["20260324",16410,431110],["20260325",17250,474344],["20260326",15870,717931],["20260327",15900,436203],["20260330",15000,330866],["20260331",14460,511750],["20260401",15450,405939],["20260402",14620,559558],["20260403",14580,299643],["20260406",14540,436366],["20260407",14550,277700],["20260408",15600,475946],["20260409",15120,270977],["20260410",15400,290731],["20260413",15400,235607],["20260414",15650,461036],["20260415",15800,596028],["20260416",16170,519177],["20260417",16260,404811],["20260420",16300,473818],["20260421",16380,382747],["20260422",16720,547224],["20260423",16410,458278],["20260424",17030,909789],["20260427",17590,812469],["20260428",16860,623384],["20260429",16460,443584],["20260430",16110,464071],["20260504",16900,716550],["20260506",16980,1036058],["20260507",16530,518446],["20260508",16780,528116],["20260511",16200,603333],["20260512",15510,741002],["20260513",15050,516750],["20260514",15100,543240],["20260515",14140,571007],["20260518",13650,675189],["20260519",13140,319435],["20260520",12750,312754],["20260521",13540,367976],["20260522",14130,230686],["20260526",13720,374091],["20260527",12700,599676],["20260528",12380,434797],["20260529",12050,366126],["20260601",11720,418770],["20260602",11200,503368],["20260604",12020,413213],["20260605",11010,370271],["20260608",9880,553431],["20260609",10730,315418],["20260610",10570,339206],["20260611",11550,2073400],["20260612",12120,686538],["20260615",12010,413667],["20260616",11640,228765],["20260617",11620,231297],["20260618",11380,197492],["20260619",11000,368952],["20260622",11140,265545],["20260623",10120,295238],["20260624",9830,283008],["20260625",9630,361941],["20260626",9400,414304],["20260629",10310,309503],["20260630",10510,474340],["20260701",10560,232445],["20260702",9520,276147],["20260703",9930,212248],["20260706",9590,178958],["20260707",9380,317469],["20260708",8730,412571],["20260709",8840,292733],["20260710",9770,294697],["20260713",9680,354173],["20260714",9440,273648],["20260715",10120,197302],["20260716",9710,176244],["20260720",9000,219013],["20260721",9110,256082],["20260722",9080,201390],["20260723",9400,134320],["20260724",8830,131169],["20260727",8910,152182],["20260728",7930,285634],["20260729",7060,531672],["20260730",6970,381146]],"detail_json":"https://aikstockdata.com/data/public/s/079370.json","page_url":"https://aikstockdata.com/s/079370.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."}}