{"schema_version":"1.0","@type":"Dataset","code":"199820","name_ko":"제일일렉트릭","name":"제일일렉트릭(199820) 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",13170,1738130],["20250723",13330,1110997],["20250724",13350,1317282],["20250725",12650,613717],["20250728",12330,696721],["20250729",12500,732847],["20250730",12030,355149],["20250731",11850,326749],["20250801",11340,371354],["20250804",11380,192159],["20250805",11620,382444],["20250806",11700,186657],["20250807",11690,259270],["20250808",11440,157078],["20250811",11450,189813],["20250812",11260,202909],["20250813",11080,159778],["20250814",10940,139447],["20250818",10710,115468],["20250819",10300,209979],["20250820",9870,377097],["20250821",10030,271538],["20250822",10180,313237],["20250825",10130,256991],["20250826",9990,145635],["20250828",9920,116313],["20250829",9850,158543],["20250901",9980,246699],["20250902",10070,138164],["20250903",10220,236407],["20250904",10080,148134],["20250905",10040,105684],["20250908",10150,98510],["20250909",10150,107684],["20250910",10770,827128],["20250911",10590,334238],["20250912",10510,220563],["20250915",10640,184097],["20250916",10530,163402],["20250917",10270,153620],["20250918",10360,124233],["20250919",10480,184887],["20250922",10300,175512],["20250923",10370,334215],["20250924",10120,198516],["20250925",10020,117183],["20250926",9610,235680],["20250929",9690,72159],["20250930",9660,81266],["20251001",9670,94931],["20251002",9900,122238],["20251010",10230,222607],["20251013",10320,217646],["20251014",10200,738862],["20251015",10680,274487],["20251016",10700,394914],["20251017",10320,278353],["20251020",10590,243473],["20251021",10490,194769],["20251022",10560,125086],["20251023",11160,2253857],["20251024",11020,940251],["20251027",10850,425661],["20251028",10750,356458],["20251029",11300,1460734],["20251030",10980,588784],["20251031",11130,587907],["20251103",11460,1459279],["20251104",10970,609245],["20251105",10380,482797],["20251106",10670,611869],["20251107",10220,312489],["20251110",10420,147704],["20251111",10260,293060],["20251112",10400,113397],["20251113",10300,116930],["20251114",9840,264861],["20251117",9800,131205],["20251118",9110,357504],["20251119",9020,162029],["20251120",9670,189833],["20251121",9150,163745],["20251124",9080,91367],["20251125",9110,106087],["20251126",9350,76111],["20251127",9400,60575],["20251128",9560,81986],["20251201",9420,112519],["20251202",9410,260142],["20251203",9510,142340],["20251204",9240,114322],["20251205",9450,98363],["20251208",9350,62323],["20251209",9190,95115],["20251210",9060,107369],["20251211",9120,113303],["20251212",9370,148730],["20251215",9170,115987],["20251216",8990,139347],["20251217",8910,95779],["20251218",8680,94635],["20251219",8820,74551],["20251222",9060,86928],["20251223",8890,72072],["20251224",8800,53440],["20251226",8670,62829],["20251229",9750,7325307],["20251230",9680,1512882],["20260102",9810,433573],["20260105",9960,572255],["20260106",10000,677450],["20260107",9620,287866],["20260108",9350,165337],["20260109",9370,123512],["20260112",9640,251563],["20260113",9500,175282],["20260114",9730,426710],["20260115",9910,462738],["20260116",9710,265742],["20260119",10070,497500],["20260120",10350,908260],["20260121",9940,437227],["20260122",9850,316483],["20260123",9880,184256],["20260126",9950,206020],["20260127",9940,350324],["20260128",10250,511407],["20260129",10280,425732],["20260130",10240,867416],["20260202",9700,453742],["20260203",10390,544269],["20260204",10650,1058700],["20260205",10100,363888],["20260206",9850,332231],["20260209",10430,439806],["20260210",10340,239519],["20260211",10880,1314291],["20260212",10590,499094],["20260213",10740,905438],["20260219",10720,371027],["20260220",10750,473419],["20260223",11030,1278976],["20260224",11200,1769827],["20260225",10810,889024],["20260226",10850,518323],["20260227",10610,409245],["20260303",9840,438056],["20260304",8250,576361],["20260305",9340,292860],["20260306",9390,192835],["20260309",8920,242016],["20260310",9580,226143],["20260311",9840,286541],["20260312",10040,209954],["20260313",10170,353582],["20260316",10270,482981],["20260317",10720,1221523],["20260318",11830,7251081],["20260319",11510,2812922],["20260320",11840,1142067],["20260323",10910,594436],["20260324",10910,451132],["20260325",11280,399867],["20260326",10630,315640],["20260327",10630,371825],["20260330",10490,225900],["20260331",10140,253425],["20260401",10880,332433],["20260402",10080,466851],["20260403",10120,212363],["20260406",9890,245366],["20260407",9710,215286],["20260408",10480,274895],["20260409",10080,183471],["20260410",10300,161445],["20260413",10290,171343],["20260414",10630,255732],["20260415",11280,2459272],["20260416",11210,411226],["20260417",11070,220406],["20260420",10950,242267],["20260421",10990,273722],["20260422",11390,2789756],["20260423",11480,1749082],["20260424",11960,1668753],["20260427",12640,4303514],["20260428",12800,1918817],["20260429",16640,8686269],["20260430",17260,20392693],["20260504",20700,16422760],["20260506",19350,3342010],["20260507",17340,2549642],["20260508",17260,1675915],["20260511",16800,1297311],["20260512",16450,8245310],["20260513",16450,2913407],["20260514",15860,1109567],["20260515",14400,1043216],["20260518",14200,664457],["20260519",13630,553680],["20260520",13120,498744],["20260521",14050,730041],["20260522",14200,464247],["20260526",13800,707981],["20260527",12870,613701],["20260528",12270,758321],["20260529",11800,492761],["20260601",11430,497088],["20260602",11040,374151],["20260604",10670,348665],["20260605",10090,333337],["20260608",9070,497138],["20260609",9630,325155],["20260610",9250,238489],["20260611",9300,218043],["20260612",9700,209864],["20260615",10120,295641],["20260616",10110,228544],["20260617",10270,446292],["20260618",9820,363650],["20260619",9330,333278],["20260622",9100,208598],["20260623",8480,310132],["20260624",8470,193237],["20260625",8090,242135],["20260626",7410,297421],["20260629",8250,197114],["20260630",8180,182200],["20260701",8740,403356],["20260702",8150,245444],["20260703",8230,247933],["20260706",7990,135664],["20260707",7580,162643],["20260708",7080,224732],["20260709",7010,161391],["20260710",7700,150520],["20260713",7110,193362],["20260714",6970,173749],["20260715",7300,103216],["20260716",6860,125139],["20260720",6500,119987],["20260721",6640,104198],["20260722",6700,120611],["20260723",7320,161033],["20260724",6930,120273],["20260727",6900,114250],["20260728",6280,179250],["20260729",5630,291623],["20260730",5600,186005]],"detail_json":"https://aikstockdata.com/data/public/s/199820.json","page_url":"https://aikstockdata.com/s/199820.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."}}