{"schema_version":"1.0","@type":"Dataset","code":"080220","name_ko":"제주반도체","name":"제주반도체(080220) 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",15480,384903],["20250723",15440,413057],["20250724",15190,280952],["20250725",15110,183134],["20250728",15980,1757996],["20250729",15550,359608],["20250730",15460,514097],["20250731",15100,559362],["20250801",14280,422361],["20250804",14580,236960],["20250805",14780,162066],["20250806",14680,132223],["20250807",14700,186897],["20250808",14820,349736],["20250811",14770,194573],["20250812",14510,206313],["20250813",14590,176091],["20250814",14410,192718],["20250818",14230,178103],["20250819",13920,266723],["20250820",13700,238660],["20250821",13700,168051],["20250822",13860,128470],["20250825",14180,185263],["20250826",14160,129219],["20250828",14680,402526],["20250829",16080,3614251],["20250901",16270,1401624],["20250902",16690,1505904],["20250903",16700,595670],["20250904",16930,1329344],["20250905",17000,2146907],["20250908",17710,2664602],["20250909",18090,1583093],["20250910",18130,1235125],["20250911",18220,831271],["20250912",18360,1683531],["20250915",18660,1880964],["20250916",18870,1251885],["20250917",19010,1634205],["20250918",19130,1424453],["20250919",19230,1895570],["20250922",19820,2438006],["20250923",19780,1361121],["20250924",19620,1103648],["20250925",19030,925504],["20250926",18390,797879],["20250929",18380,750934],["20250930",18090,623704],["20251001",18170,768781],["20251002",20850,9512854],["20251010",22800,3749461],["20251013",23000,2483609],["20251014",21750,2660572],["20251015",22550,1279795],["20251016",22200,1020725],["20251017",21350,970083],["20251020",21850,982551],["20251021",21100,873206],["20251022",21000,551340],["20251023",20750,583962],["20251024",21050,878224],["20251027",21050,525949],["20251028",20650,517096],["20251029",21100,701528],["20251030",20450,576675],["20251031",20550,436518],["20251103",21050,948700],["20251104",20800,910218],["20251105",19920,1180192],["20251106",19920,417374],["20251107",19160,531432],["20251110",20150,811449],["20251111",20400,450094],["20251112",20700,317660],["20251113",20700,473512],["20251114",20500,1461181],["20251117",19720,1064976],["20251118",18340,1040088],["20251119",17850,647878],["20251120",19000,1003662],["20251121",17970,431519],["20251124",17830,333768],["20251125",18300,559973],["20251126",18710,571812],["20251127",18560,395502],["20251128",18850,435719],["20251201",18950,424698],["20251202",19120,394963],["20251203",19750,770910],["20251204",19280,573812],["20251205",19420,457255],["20251208",19240,275548],["20251209",19020,236072],["20251210",19000,216965],["20251211",19000,381704],["20251212",19070,311016],["20251215",18840,213502],["20251216",18340,256925],["20251217",18470,279495],["20251218",18370,206004],["20251219",18330,274997],["20251222",19150,470102],["20251223",19600,556759],["20251224",19200,296312],["20251226",21100,2645029],["20251229",22350,3495144],["20251230",26350,22362142],["20260102",30650,17669105],["20260105",32800,6590298],["20260106",31800,2248567],["20260107",31200,1712391],["20260108",33000,2026282],["20260109",30700,4276750],["20260112",29750,2379324],["20260113",29050,2111457],["20260114",29050,2008847],["20260115",30850,2839035],["20260116",30850,2904834],["20260119",30950,2447255],["20260120",29800,1268596],["20260121",29050,1185680],["20260122",29250,1457613],["20260123",29950,1172390],["20260126",30700,1548332],["20260127",31750,2916916],["20260128",36500,12803921],["20260129",36850,6294829],["20260130",43300,17048272],["20260202",39200,3962209],["20260203",41200,3181043],["20260204",43850,8425935],["20260205",41900,2403204],["20260206",42200,2964463],["20260209",47300,5709019],["20260210",46650,5376281],["20260211",45550,1692534],["20260212",44600,5756527],["20260213",45750,8219419],["20260219",46650,4023090],["20260220",45700,3068623],["20260223",45150,2689460],["20260224",44800,4757508],["20260225",43500,2260217],["20260226",50700,26205371],["20260227",50900,10185642],["20260303",44000,5251985],["20260304",36850,5376663],["20260305",44750,5185962],["20260306",45900,2786073],["20260309",41150,2188281],["20260310",43500,1956541],["20260311",43450,2051438],["20260312",42100,1173520],["20260313",43750,2465497],["20260316",43800,1759068],["20260317",42800,1748778],["20260318",44300,1814794],["20260319",42900,1039887],["20260320",44300,2045294],["20260323",41100,982669],["20260324",42350,815094],["20260325",43950,1324647],["20260326",40900,1016126],["20260327",40150,958658],["20260330",37050,834763],["20260331",35100,1181308],["20260401",39100,1037476],["20260402",38700,1790618],["20260403",38500,855401],["20260406",39000,660692],["20260407",37900,1045693],["20260408",43000,2320685],["20260409",41200,929145],["20260410",41100,713239],["20260413",41400,578524],["20260414",41700,1922569],["20260415",42350,1393105],["20260416",43450,1242106],["20260417",43300,795695],["20260420",43000,790704],["20260421",46850,9711436],["20260422",46950,2244326],["20260423",45700,2084820],["20260424",54000,20601605],["20260427",58400,14535673],["20260428",54900,3517331],["20260429",53600,2193029],["20260430",52400,2811718],["20260504",56700,5703231],["20260506",58500,4634584],["20260507",55100,2308201],["20260508",54700,1220107],["20260511",56100,2345478],["20260512",55200,3015717],["20260513",58900,3620050],["20260514",75600,10921653],["20260515",82300,10810191],["20260518",92600,9283898],["20260519",95900,4605913],["20260520",94800,2779766],["20260521",117800,8596695],["20260522",118700,5280637],["20260526",118900,3333959],["20260527",105100,3660112],["20260528",109700,3236647],["20260529",97800,3192403],["20260601",98500,3176301],["20260602",101000,2045239],["20260604",107300,2932268],["20260605",93500,1631657],["20260608",95500,4690447],["20260609",100400,2672654],["20260610",93500,2024381],["20260611",97000,2322376],["20260612",102500,3786642],["20260615",104800,3538175],["20260616",101200,2628185],["20260617",111500,9070506],["20260618",117700,7778922],["20260619",114300,7983000],["20260622",134000,11052971],["20260623",110800,4793852],["20260624",112900,3591097],["20260625",108100,3421627],["20260626",99200,3253115],["20260629",96900,1778841],["20260630",103900,2421493],["20260701",103300,2249230],["20260702",89700,2173058],["20260703",91500,1994694],["20260706",89300,1335206],["20260707",82300,1600777],["20260708",75400,1791303],["20260709",77700,1678890],["20260710",89100,2516123],["20260713",77300,1942830],["20260714",73700,1902496],["20260715",89100,4106822],["20260716",81900,1515196],["20260720",78000,1072117],["20260721",78300,1381522],["20260722",75000,1961420],["20260723",80900,1542265],["20260724",70300,1417989],["20260727",74000,1361724],["20260728",62400,1547096],["20260729",55100,2920015],["20260730",50100,2185974]],"detail_json":"https://aikstockdata.com/data/public/s/080220.json","page_url":"https://aikstockdata.com/s/080220.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."}}