{"schema_version":"1.0","@type":"Dataset","code":"079900","name_ko":"전진건설로봇","name":"전진건설로봇(079900) 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",51500,53385],["20250723",52400,59397],["20250724",51600,105742],["20250725",50600,50488],["20250728",48750,97748],["20250729",49350,40021],["20250730",49350,26983],["20250731",49100,41690],["20250801",46250,66133],["20250804",48000,64611],["20250805",47900,64413],["20250806",48800,43687],["20250807",51000,99747],["20250808",53900,387552],["20250811",57300,896404],["20250812",58300,535729],["20250813",54700,196331],["20250814",54700,135034],["20250818",55000,168149],["20250819",55100,144342],["20250820",53800,212503],["20250821",52200,75581],["20250822",50400,103623],["20250825",50900,57550],["20250826",50900,35705],["20250828",50400,33724],["20250829",49400,58911],["20250901",48000,37641],["20250902",48750,31518],["20250903",47950,33030],["20250904",48550,33835],["20250905",48500,17722],["20250908",48750,32054],["20250909",48300,24790],["20250910",48500,25253],["20250911",48100,40505],["20250912",48300,34638],["20250915",48200,30716],["20250916",48350,30555],["20250917",47850,24174],["20250918",48000,26543],["20250919",48200,32010],["20250922",47850,47765],["20250923",47500,35368],["20250924",46700,29234],["20250925",46250,19561],["20250926",45000,33989],["20250929",45100,18193],["20250930",45350,18243],["20251001",45000,17301],["20251002",44900,26959],["20251010",46800,45233],["20251013",46550,38849],["20251014",45300,43786],["20251015",46950,34776],["20251016",47050,42788],["20251017",51900,383888],["20251020",49500,139385],["20251021",48900,96316],["20251022",47800,59539],["20251023",48100,74654],["20251024",48350,59787],["20251027",48250,49973],["20251028",47600,37444],["20251029",47550,49578],["20251030",46250,47363],["20251031",46900,26207],["20251103",47250,50428],["20251104",46100,53408],["20251105",44450,51077],["20251106",43750,24453],["20251107",42350,32864],["20251110",42700,14456],["20251111",41900,23604],["20251112",43400,22668],["20251113",44550,37625],["20251114",43800,23879],["20251117",42850,29760],["20251118",41600,28311],["20251119",41600,31834],["20251120",44350,54574],["20251121",48100,263531],["20251124",49050,465999],["20251125",47400,168192],["20251126",48850,115401],["20251127",47550,89209],["20251128",47650,61778],["20251201",47900,65592],["20251202",48250,77182],["20251203",47250,51404],["20251204",46350,72553],["20251205",46050,33077],["20251208",46050,30581],["20251209",45950,24116],["20251210",47600,72010],["20251211",48000,83514],["20251212",50800,217162],["20251215",51600,248035],["20251216",49600,160233],["20251217",49350,71263],["20251218",47300,81930],["20251219",48350,64580],["20251222",47700,84458],["20251223",46750,66637],["20251224",46700,31930],["20251226",46650,28860],["20251229",50200,203094],["20251230",47950,91533],["20260102",48250,74677],["20260105",49200,78828],["20260106",48500,68471],["20260107",48000,59112],["20260108",46550,61402],["20260109",47700,60206],["20260112",49500,133300],["20260113",48500,68512],["20260114",47850,36751],["20260115",49300,88756],["20260116",49000,66501],["20260119",50100,129331],["20260120",49350,91617],["20260121",47800,71173],["20260122",49600,106376],["20260123",52800,688477],["20260126",51800,129547],["20260127",51200,75938],["20260128",51800,118067],["20260129",52500,148945],["20260130",50600,135642],["20260202",50400,140392],["20260203",65500,1091695],["20260204",64500,2639193],["20260205",61600,2222579],["20260206",56800,724352],["20260209",56100,285017],["20260210",57800,696302],["20260211",59000,388987],["20260212",61200,884400],["20260213",61900,293170],["20260219",60400,225423],["20260220",58600,129598],["20260223",58100,93475],["20260224",59300,98377],["20260225",58200,92388],["20260226",59000,167036],["20260227",59900,120802],["20260303",56500,195926],["20260304",46850,195444],["20260305",52900,101304],["20260306",53000,68536],["20260309",49800,79073],["20260310",54600,104185],["20260311",54800,95071],["20260312",56400,73789],["20260313",56500,66239],["20260316",54400,62220],["20260317",53800,38383],["20260318",54500,44716],["20260319",52800,39004],["20260320",57600,162705],["20260323",53200,95920],["20260324",53700,68181],["20260325",55700,60539],["20260326",52600,114204],["20260327",53600,45745],["20260330",53500,38853],["20260331",52700,79490],["20260401",58000,175088],["20260402",53700,216425],["20260403",54700,54081],["20260406",55200,59616],["20260407",58000,198649],["20260408",73000,2613107],["20260409",68000,553163],["20260410",67800,458560],["20260413",66800,219620],["20260414",67800,207340],["20260415",68200,345062],["20260416",67300,168437],["20260417",68700,218453],["20260420",66600,109826],["20260421",68800,273025],["20260422",67700,127163],["20260423",66100,102294],["20260424",66800,83738],["20260427",66900,78691],["20260428",66500,97436],["20260429",66000,55154],["20260430",64100,104619],["20260504",63900,80511],["20260506",62700,89686],["20260507",68400,1148799],["20260508",67300,140871],["20260511",65900,99682],["20260512",63400,170694],["20260513",62700,58651],["20260514",63700,55226],["20260515",59200,130282],["20260518",56500,66230],["20260519",55100,63107],["20260520",54600,59588],["20260521",59100,63767],["20260522",61600,68841],["20260526",61500,73203],["20260527",58800,58138],["20260528",55300,74325],["20260529",60200,102949],["20260601",56600,70455],["20260602",55900,47987],["20260604",55300,29801],["20260605",54000,44845],["20260608",48750,58335],["20260609",51800,51395],["20260610",50900,69946],["20260611",50700,52373],["20260612",57200,122462],["20260615",59100,134724],["20260616",58300,180812],["20260617",58500,67363],["20260618",54000,75372],["20260619",49450,135929],["20260622",47500,80294],["20260623",41800,101771],["20260624",41400,75571],["20260625",39700,82842],["20260626",36750,89690],["20260629",39650,81155],["20260630",39200,40244],["20260701",39550,41467],["20260702",37700,32606],["20260703",37600,33519],["20260706",37600,28184],["20260707",37550,81218],["20260708",34500,56106],["20260709",33950,36761],["20260710",35500,45380],["20260713",33400,45334],["20260714",31500,72739],["20260715",32950,44114],["20260716",31950,31098],["20260720",30300,28030],["20260721",29950,47453],["20260722",31150,48263],["20260723",33500,53012],["20260724",31500,26420],["20260727",32000,26953],["20260728",29250,37753],["20260729",26800,59562],["20260730",26600,54371]],"detail_json":"https://aikstockdata.com/data/public/s/079900.json","page_url":"https://aikstockdata.com/s/079900.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."}}