{"schema_version":"1.0","@type":"Dataset","code":"216080","name_ko":"제테마","name":"제테마(216080) 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",6990,74389],["20250723",6870,50495],["20250724",7080,80380],["20250725",7040,29544],["20250728",6900,53395],["20250729",6700,107494],["20250730",6650,34150],["20250731",6800,63030],["20250801",6780,211172],["20250804",6670,49708],["20250805",6660,37793],["20250806",6660,39225],["20250807",6650,49054],["20250808",6700,17951],["20250811",6570,38500],["20250812",6370,79996],["20250813",6590,101902],["20250814",6490,36104],["20250818",6240,137662],["20250819",6240,369146],["20250820",6220,48749],["20250821",6130,109327],["20250822",6070,61899],["20250825",6030,240353],["20250826",6070,26106],["20250828",6100,66825],["20250829",6030,17969],["20250901",5970,48485],["20250902",6020,44890],["20250903",5970,29755],["20250904",5970,17710],["20250905",6050,46027],["20250908",6090,61766],["20250909",6230,76703],["20250910",6210,73041],["20250911",6100,53720],["20250912",6160,56595],["20250915",6220,43405],["20250916",6380,180076],["20250917",6250,56951],["20250918",6390,97213],["20250919",6400,61481],["20250922",6300,40526],["20250923",6210,96686],["20250924",6140,55818],["20250925",6120,37533],["20250926",5990,67181],["20250929",5920,70341],["20250930",6230,189173],["20251001",6110,284206],["20251002",6120,99602],["20251010",6080,132932],["20251013",6030,66821],["20251014",5990,190930],["20251015",5910,133437],["20251016",5720,228102],["20251017",5650,134603],["20251020",5830,216955],["20251021",6050,136988],["20251022",6070,73821],["20251023",5900,75040],["20251024",5870,62550],["20251027",6320,307690],["20251028",6230,89083],["20251029",6000,103185],["20251030",5800,104434],["20251031",5810,66975],["20251103",5830,97443],["20251104",5830,368885],["20251105",5750,116404],["20251106",5710,80851],["20251107",5400,199938],["20251110",5650,71560],["20251111",5720,70952],["20251112",5800,70911],["20251113",5900,196140],["20251114",5960,116218],["20251117",5820,95976],["20251118",5590,102223],["20251119",5500,47869],["20251120",5800,58774],["20251121",5740,126843],["20251124",5780,73328],["20251125",5910,163313],["20251126",5990,84059],["20251127",5810,117610],["20251128",6000,72140],["20251201",6030,91960],["20251202",5960,47728],["20251203",5970,56327],["20251204",5960,88407],["20251205",5970,73084],["20251208",6170,850380],["20251209",6170,220669],["20251210",6010,287761],["20251211",5910,71794],["20251212",5820,98564],["20251215",5700,197188],["20251216",5580,101332],["20251217",5750,168078],["20251218",5710,82622],["20251219",5850,260542],["20251222",6470,616565],["20251223",6580,440419],["20251224",6120,370415],["20251226",6060,258873],["20251229",6230,239638],["20251230",6120,135361],["20260102",6230,124179],["20260105",6680,379186],["20260106",6750,243575],["20260107",6800,242921],["20260108",6760,352517],["20260109",6760,340972],["20260112",6850,622449],["20260113",6750,317925],["20260114",6850,184506],["20260115",7240,502409],["20260116",7230,211093],["20260119",7470,436257],["20260120",8890,1970399],["20260121",8860,601491],["20260122",8210,705793],["20260123",8650,695464],["20260126",9050,588907],["20260127",9270,495034],["20260128",9530,600970],["20260129",10890,1467171],["20260130",10690,438901],["20260202",9340,1021095],["20260203",10160,430872],["20260204",9770,320048],["20260205",9360,347215],["20260206",9690,608100],["20260209",9830,301884],["20260210",9980,237028],["20260211",9850,245192],["20260212",10000,177014],["20260213",9810,414691],["20260219",10200,483222],["20260220",9900,256080],["20260223",10030,407136],["20260224",9660,285529],["20260225",10200,1455660],["20260226",10100,445510],["20260227",9690,389691],["20260303",9120,476909],["20260304",8070,576725],["20260305",9150,529462],["20260306",8800,394032],["20260309",8430,270251],["20260310",8890,259944],["20260311",8900,305761],["20260312",9040,235110],["20260313",8680,357155],["20260316",8460,248484],["20260317",8700,217253],["20260318",8760,698607],["20260319",8520,188964],["20260320",8650,207353],["20260323",8150,340409],["20260324",8040,153735],["20260325",7930,279545],["20260326",7800,182833],["20260327",8140,307497],["20260330",7980,252003],["20260331",7480,248449],["20260401",7950,153080],["20260402",7270,241919],["20260403",7640,219249],["20260406",7500,126801],["20260407",7200,123778],["20260408",7650,132232],["20260409",7140,140536],["20260410",7360,88842],["20260413",7300,84280],["20260414",7360,125864],["20260415",7380,272859],["20260416",7360,153917],["20260417",7520,178640],["20260420",7380,143840],["20260421",7170,4275541],["20260422",7170,494529],["20260423",7150,232954],["20260424",7200,292275],["20260427",7050,459859],["20260428",7010,172664],["20260429",7010,132886],["20260430",7030,351564],["20260504",6990,196892],["20260506",6690,358212],["20260507",6490,300505],["20260508",6470,157481],["20260511",6150,350512],["20260512",6020,269338],["20260513",5940,138353],["20260514",5910,277483],["20260515",5740,219667],["20260518",5650,279583],["20260519",5620,188925],["20260520",5450,122009],["20260521",5440,115301],["20260522",5590,133833],["20260526",5440,207492],["20260527",5350,215454],["20260528",5180,383784],["20260529",5690,2008282],["20260601",4895,838243],["20260602",4860,335503],["20260604",5180,203489],["20260605",5020,163086],["20260608",4800,185352],["20260609",4825,113843],["20260610",4695,164827],["20260611",4840,136096],["20260612",4855,128730],["20260615",4970,121254],["20260616",4815,137293],["20260617",4930,119707],["20260618",4710,173785],["20260619",4630,209638],["20260622",4660,573348],["20260623",4515,252667],["20260624",4530,287392],["20260625",4415,134042],["20260626",4255,213802],["20260629",4860,480063],["20260630",4965,138261],["20260701",5490,229778],["20260702",5610,281917],["20260703",5570,167177],["20260706",5490,86505],["20260707",5140,122728],["20260708",4875,159128],["20260709",4575,158824],["20260710",4540,78292],["20260713",4430,106667],["20260714",4515,76058],["20260715",4605,55283],["20260716",4450,52157],["20260720",4390,49596],["20260721",4220,68830],["20260722",4185,97519],["20260723",4390,83837],["20260724",4200,62500],["20260727",4200,142053],["20260728",4280,162323],["20260729",4140,400701],["20260730",4185,180551]],"detail_json":"https://aikstockdata.com/data/public/s/216080.json","page_url":"https://aikstockdata.com/s/216080.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."}}