{"schema_version":"1.0","@type":"Dataset","code":"089590","name_ko":"제주항공","name":"제주항공(089590) 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",6980,74437],["20250723",6970,61756],["20250724",6950,48190],["20250725",6900,77788],["20250728",6750,186351],["20250729",6770,54689],["20250730",6750,54367],["20250731",6790,37655],["20250801",6660,95074],["20250804",6760,50880],["20250805",6760,58994],["20250806",6920,126302],["20250807",6940,54847],["20250808",6930,153431],["20250811",6820,79125],["20250812",6770,59966],["20250813",6890,54366],["20250814",6850,42137],["20250818",6770,44621],["20250819",6700,41171],["20250820",6700,48812],["20250821",6720,21199],["20250822",6740,40171],["20250825",6720,49499],["20250826",6720,25117],["20250828",6620,41136],["20250829",6590,43565],["20250901",6420,74207],["20250902",6430,44430],["20250903",6470,28755],["20250904",6600,35933],["20250905",6550,34840],["20250908",6550,20316],["20250909",6560,36130],["20250910",6600,44711],["20250911",6550,45151],["20250912",6580,37460],["20250915",6610,67476],["20250916",6620,45886],["20250917",6650,59383],["20250918",6660,39969],["20250919",6630,51856],["20250922",6600,39390],["20250923",6520,68375],["20250924",6430,71305],["20250925",6450,32361],["20250926",6370,51188],["20250929",6440,28728],["20250930",6400,40321],["20251001",6360,34447],["20251002",6300,136546],["20251010",6230,152547],["20251013",6200,77631],["20251014",6160,99200],["20251015",6200,46603],["20251016",6150,141529],["20251017",5940,258301],["20251020",5850,129843],["20251021",5880,111990],["20251022",5900,70547],["20251023",5890,66375],["20251024",5900,87041],["20251027",5920,94032],["20251028",5910,42411],["20251029",5850,78095],["20251030",5730,143637],["20251031",5710,57664],["20251103",5560,151699],["20251104",5450,200966],["20251105",5340,190777],["20251106",5360,92904],["20251107",5250,80028],["20251110",5490,146368],["20251111",5420,63749],["20251112",5710,137039],["20251113",5640,66536],["20251114",5510,84734],["20251117",5460,45436],["20251118",5310,62216],["20251119",5540,642333],["20251120",5630,213834],["20251121",5590,92871],["20251124",5420,61867],["20251125",5310,73230],["20251126",5350,90609],["20251127",5430,59108],["20251128",5420,64258],["20251201",5370,111381],["20251202",5410,74194],["20251203",5460,74699],["20251204",5410,41002],["20251205",5400,87930],["20251208",5490,579538],["20251209",5490,91295],["20251210",5450,57607],["20251211",5450,77046],["20251212",5480,67779],["20251215",5490,48138],["20251216",5380,96618],["20251217",5400,55174],["20251218",5330,68573],["20251219",5290,107185],["20251222",5370,59940],["20251223",5360,68913],["20251224",5440,84234],["20251226",5460,76958],["20251229",5500,110555],["20251230",5410,69214],["20260102",5400,125148],["20260105",5330,174836],["20260106",5290,180452],["20260107",5230,239537],["20260108",5200,162113],["20260109",5300,178088],["20260112",5300,130979],["20260113",5280,104155],["20260114",5410,248140],["20260115",5610,541814],["20260116",5900,913580],["20260119",5860,312823],["20260120",5810,193715],["20260121",5680,248300],["20260122",5800,226116],["20260123",5740,229914],["20260126",5620,269830],["20260127",5630,272025],["20260128",5530,470291],["20260129",5510,334478],["20260130",5420,273847],["20260202",5280,257879],["20260203",5340,186295],["20260204",5500,253432],["20260205",5710,836618],["20260206",5560,326183],["20260209",6090,1225049],["20260210",6300,1398608],["20260211",6340,545986],["20260212",6420,527302],["20260213",6370,393784],["20260219",6200,598448],["20260220",6100,492219],["20260223",6580,904611],["20260224",6520,440836],["20260225",6460,909435],["20260226",6210,670841],["20260227",6090,335001],["20260303",5620,768797],["20260304",5060,912111],["20260305",5350,539432],["20260306",5290,305128],["20260309",4925,695066],["20260310",5270,431401],["20260311",5330,306547],["20260312",5350,152768],["20260313",5250,194979],["20260316",5160,220873],["20260317",5200,193906],["20260318",5160,261595],["20260319",5010,444775],["20260320",5340,472375],["20260323",5030,335904],["20260324",5080,190272],["20260325",5200,167055],["20260326",5080,194284],["20260327",5160,245359],["20260330",5110,187062],["20260331",4990,282856],["20260401",5190,243848],["20260402",5020,297022],["20260403",5040,132174],["20260406",5040,130040],["20260407",5060,140274],["20260408",5350,534633],["20260409",5230,188535],["20260410",5190,248269],["20260413",5050,232388],["20260414",5180,166427],["20260415",5270,251565],["20260416",5390,352934],["20260417",5460,281110],["20260420",5470,199606],["20260421",5610,275690],["20260422",5440,287412],["20260423",5370,290665],["20260424",5370,222382],["20260427",5320,230253],["20260428",5290,126004],["20260429",5380,315442],["20260430",5310,160484],["20260504",5320,291753],["20260506",5180,385199],["20260507",5420,707720],["20260508",5420,353779],["20260511",5160,645737],["20260512",5050,513662],["20260513",5020,296252],["20260514",5110,242027],["20260515",4980,449389],["20260518",4940,249878],["20260519",4910,345295],["20260520",4745,446651],["20260521",4970,372971],["20260522",5090,263976],["20260526",5070,433497],["20260527",4990,243637],["20260528",4955,223863],["20260529",4860,213607],["20260601",4695,393410],["20260602",4495,378441],["20260604",4410,214184],["20260605",4480,177905],["20260608",4180,311544],["20260609",4255,127902],["20260610",4170,160391],["20260611",4150,83575],["20260612",4340,227345],["20260615",5150,7230160],["20260616",5120,879740],["20260617",5070,539752],["20260618",4890,404194],["20260619",4760,376930],["20260622",4640,295647],["20260623",4545,265408],["20260624",4580,185114],["20260625",4655,286933],["20260626",4540,363878],["20260629",4675,235909],["20260630",4600,83533],["20260701",4620,106225],["20260702",4570,189966],["20260703",4590,128386],["20260706",4585,94333],["20260707",4570,204482],["20260708",4400,233978],["20260709",4300,132660],["20260710",4435,122889],["20260713",4300,166998],["20260714",4200,120239],["20260715",4250,96058],["20260716",4195,121157],["20260720",4180,166120],["20260721",4170,53188],["20260722",4175,44734],["20260723",4290,44284],["20260724",4190,93790],["20260727",4245,91464],["20260728",4145,121586],["20260729",4015,214771],["20260730",4160,193107]],"detail_json":"https://aikstockdata.com/data/public/s/089590.json","page_url":"https://aikstockdata.com/s/089590.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."}}