{"schema_version":"1.0","@type":"Dataset","code":"147830","name_ko":"제룡산업","name":"제룡산업(147830) 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",6090,140003],["20250723",6090,41509],["20250724",6080,48849],["20250725",6000,42663],["20250728",6090,65687],["20250729",6070,90963],["20250730",6040,55517],["20250731",6180,63261],["20250801",6080,67425],["20250804",6160,46265],["20250805",6320,340488],["20250806",6300,67633],["20250807",6720,801529],["20250808",6800,337164],["20250811",7470,5287817],["20250812",7850,1634545],["20250813",7200,1605706],["20250814",7100,530408],["20250818",6940,247283],["20250819",6710,208207],["20250820",6570,212962],["20250821",6650,368929],["20250822",6810,211075],["20250825",6890,100304],["20250826",6760,128718],["20250828",6680,80308],["20250829",6620,69654],["20250901",6460,90143],["20250902",6490,48943],["20250903",6440,53877],["20250904",6430,54294],["20250905",6390,51375],["20250908",6380,67033],["20250909",6380,92833],["20250910",6450,93937],["20250911",6490,102732],["20250912",6440,151708],["20250915",6420,84401],["20250916",6440,97303],["20250917",6380,102897],["20250918",6360,72431],["20250919",6380,177163],["20250922",6340,80972],["20250923",6400,86342],["20250924",6340,107792],["20250925",6170,110950],["20250926",5890,147583],["20250929",5960,55395],["20250930",5930,86233],["20251001",5990,84899],["20251002",6010,64425],["20251010",6090,81861],["20251013",6200,110623],["20251014",6110,153487],["20251015",6270,69233],["20251016",6300,87908],["20251017",6170,95766],["20251020",6240,130868],["20251021",6240,103747],["20251022",6220,72818],["20251023",6390,367847],["20251024",6480,169019],["20251027",6450,132397],["20251028",6470,110852],["20251029",6520,214965],["20251030",6390,178374],["20251031",6470,139568],["20251103",6740,496211],["20251104",6610,155539],["20251105",6380,175342],["20251106",6400,150624],["20251107",6150,139401],["20251110",6270,81732],["20251111",6250,149437],["20251112",6280,105271],["20251113",6150,130691],["20251114",5900,175491],["20251117",5970,49843],["20251118",5830,191938],["20251119",5880,73969],["20251120",6120,96789],["20251121",5910,51127],["20251124",5880,40036],["20251125",5840,84895],["20251126",5970,38612],["20251127",5950,41634],["20251128",6070,44297],["20251201",6080,43431],["20251202",6060,55153],["20251203",6110,34272],["20251204",6060,25046],["20251205",6100,53864],["20251208",6060,50966],["20251209",6050,31428],["20251210",6030,56420],["20251211",6110,66901],["20251212",6260,66787],["20251215",6340,53101],["20251216",6320,59059],["20251217",6300,47110],["20251218",6200,52595],["20251219",6320,41882],["20251222",6380,123034],["20251223",6300,75439],["20251224",6320,51071],["20251226",6400,81233],["20251229",6170,123531],["20251230",6160,55062],["20260102",6820,1024302],["20260105",6820,269613],["20260106",6890,212050],["20260107",6530,273969],["20260108",6360,193675],["20260109",6480,136151],["20260112",6550,208362],["20260113",6450,122225],["20260114",6260,209244],["20260115",6240,98270],["20260116",6480,292078],["20260119",6570,222583],["20260120",7280,6689499],["20260121",8180,9856156],["20260122",7970,2167778],["20260123",7610,1092610],["20260126",7370,1239544],["20260127",7110,1083723],["20260128",7130,594621],["20260129",7220,651666],["20260130",7280,1228170],["20260202",7090,582293],["20260203",7460,820877],["20260204",7750,4788843],["20260205",7440,1622629],["20260206",7390,554027],["20260209",7580,1595826],["20260210",7380,457792],["20260211",7730,520067],["20260212",7620,381498],["20260213",7790,734114],["20260219",7920,533143],["20260220",8000,1012234],["20260223",8020,982668],["20260224",8630,6231537],["20260225",8310,1842732],["20260226",7900,965812],["20260227",7800,495150],["20260303",7350,533847],["20260304",6320,771609],["20260305",6970,483979],["20260306",7160,259440],["20260309",6980,232763],["20260310",7240,188896],["20260311",7380,262406],["20260312",7420,200317],["20260313",7480,304745],["20260316",7550,283618],["20260317",7640,223850],["20260318",7830,366336],["20260319",7740,230758],["20260320",8030,489773],["20260323",7680,279440],["20260324",7650,239000],["20260325",7870,205582],["20260326",7650,216184],["20260327",7560,192104],["20260330",7550,115835],["20260331",7210,163423],["20260401",7730,168592],["20260402",7240,246946],["20260403",7400,140676],["20260406",7340,129665],["20260407",7200,158816],["20260408",7710,264995],["20260409",7490,136163],["20260410",7640,164057],["20260413",7660,147399],["20260414",7850,232831],["20260415",8020,934061],["20260416",7970,264874],["20260417",7880,201424],["20260420",7820,225976],["20260421",7910,189974],["20260422",7940,302418],["20260423",8070,1270082],["20260424",8350,650090],["20260427",10850,6084109],["20260428",10060,6418187],["20260429",11180,13366608],["20260430",11690,13071480],["20260504",12730,1658650],["20260506",12190,968835],["20260507",12980,1105147],["20260508",13730,11941883],["20260511",12700,2096792],["20260512",11610,1782908],["20260513",11420,1260467],["20260514",11090,1301110],["20260515",10150,1063013],["20260518",9980,637248],["20260519",9620,585934],["20260520",9250,533982],["20260521",10020,1505984],["20260522",10140,437965],["20260526",9990,497636],["20260527",9310,495276],["20260528",8990,458485],["20260529",8720,351146],["20260601",8400,468805],["20260602",8080,354322],["20260604",7930,230651],["20260605",7700,295898],["20260608",7150,315979],["20260609",7500,309928],["20260610",7500,220771],["20260611",7430,157840],["20260612",7650,241051],["20260615",7960,469819],["20260616",7960,236177],["20260617",7940,304646],["20260618",7750,192736],["20260619",7400,263521],["20260622",7340,175517],["20260623",6780,264829],["20260624",6780,204524],["20260625",6640,182895],["20260626",6150,291433],["20260629",6810,177456],["20260630",6750,221833],["20260701",7360,388171],["20260702",6930,305001],["20260703",7140,226689],["20260706",7080,165998],["20260707",6900,202248],["20260708",6460,235771],["20260709",6470,171974],["20260710",6870,177271],["20260713",6410,211130],["20260714",6390,197172],["20260715",6640,117201],["20260716",6310,72514],["20260720",6110,140778],["20260721",6200,118734],["20260722",6210,125124],["20260723",6590,124167],["20260724",6310,96220],["20260727",6310,107282],["20260728",5790,214716],["20260729",5290,215362],["20260730",5350,157783]],"detail_json":"https://aikstockdata.com/data/public/s/147830.json","page_url":"https://aikstockdata.com/s/147830.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."}}