{"schema_version":"1.0","@type":"Dataset","code":"013870","name_ko":"지엠비코리아","name":"지엠비코리아(013870) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4145,5064],["20250723",4110,5960],["20250724",4085,10297],["20250725",4070,9319],["20250728",4030,12484],["20250729",4055,7170],["20250730",4095,9950],["20250731",4100,8674],["20250801",4010,11771],["20250804",4090,3420],["20250805",4040,35738],["20250806",4030,6524],["20250807",4030,10746],["20250808",4025,3801],["20250811",4025,6718],["20250812",4045,11349],["20250813",4010,7022],["20250814",4015,6039],["20250818",3965,7976],["20250819",3965,26739],["20250820",4000,30496],["20250821",4030,17856],["20250822",4010,3124],["20250825",4025,3139],["20250826",4090,11384],["20250827",4100,15024],["20250828",4090,6331],["20250829",4100,3584],["20250901",4080,9050],["20250902",4050,2602],["20250903",4035,4164],["20250904",4005,10176],["20250905",4030,25090],["20250908",4065,16804],["20250909",4025,15415],["20250910",4045,3619],["20250911",4055,6975],["20250912",4045,48631],["20250915",4040,21156],["20250916",4025,5081],["20250917",4030,9958],["20250918",4010,8260],["20250919",4015,8248],["20250922",4010,11704],["20250923",4040,16874],["20250924",4005,10438],["20250925",4005,5777],["20250926",3985,9612],["20250929",3960,7417],["20250930",3965,15925],["20251001",3965,6489],["20251002",3945,15951],["20251010",3940,23437],["20251013",3935,25895],["20251014",3900,36002],["20251015",3900,24885],["20251016",3995,20029],["20251017",3945,10141],["20251020",3930,12497],["20251021",3960,18062],["20251022",3970,18026],["20251023",3960,9294],["20251024",3960,15211],["20251027",3945,29035],["20251028",3930,24547],["20251029",3945,30493],["20251030",3935,19770],["20251031",3935,24085],["20251103",3940,23932],["20251104",3895,30233],["20251105",3825,40537],["20251106",3830,11468],["20251107",3800,22238],["20251110",3785,34711],["20251111",3755,15490],["20251112",3800,25419],["20251113",3890,18972],["20251114",3890,21005],["20251117",3895,7642],["20251118",3795,30682],["20251119",3840,24289],["20251120",3850,8352],["20251121",3800,18058],["20251124",3800,12067],["20251125",3790,12133],["20251126",3810,19088],["20251127",3835,6854],["20251128",3820,14459],["20251201",3935,63110],["20251202",3970,18096],["20251203",3975,8714],["20251204",3945,7645],["20251205",3980,21467],["20251208",3965,12283],["20251209",3950,36446],["20251210",3950,11532],["20251211",3965,15420],["20251212",4025,23813],["20251215",4030,27006],["20251216",4000,8951],["20251217",3950,10678],["20251218",3980,9583],["20251219",3990,11332],["20251222",4010,21403],["20251223",4005,30995],["20251224",4040,23217],["20251226",4070,18858],["20251229",3970,26084],["20251230",4000,7682],["20260102",4020,31307],["20260105",4100,37054],["20260106",4290,209755],["20260107",4160,76445],["20260108",4125,76232],["20260109",4210,83581],["20260112",4150,82489],["20260113",4515,2056630],["20260114",4500,228753],["20260115",4470,104084],["20260116",4540,174691],["20260119",4610,180121],["20260120",4620,204364],["20260121",4675,153905],["20260122",4570,105091],["20260123",4600,51767],["20260126",4665,111033],["20260127",4555,69034],["20260128",4595,59148],["20260129",4860,216079],["20260130",5070,264345],["20260202",5090,231168],["20260203",5190,97699],["20260204",5600,384378],["20260205",5300,2051348],["20260206",5100,319732],["20260209",5270,155674],["20260210",5400,135229],["20260211",5460,131525],["20260212",5510,105440],["20260213",5710,139275],["20260219",5620,152373],["20260220",5770,137253],["20260223",5900,154243],["20260224",5680,162141],["20260225",5800,111231],["20260226",5690,97185],["20260227",5520,128750],["20260303",5340,141730],["20260304",4785,228673],["20260305",5200,70844],["20260306",5100,42664],["20260309",5000,100739],["20260310",5120,53720],["20260311",5300,44278],["20260312",5330,25600],["20260313",5300,26760],["20260316",5220,26817],["20260317",5250,25998],["20260318",5280,28217],["20260319",5240,18791],["20260320",5450,42291],["20260323",5240,72531],["20260324",5250,37216],["20260325",5370,49576],["20260326",5160,54800],["20260327",5070,36752],["20260330",4850,44803],["20260331",4780,42351],["20260401",4950,47956],["20260402",4800,82905],["20260403",4920,46954],["20260406",4900,22965],["20260407",4880,48919],["20260408",5020,56438],["20260409",4945,22178],["20260410",4960,23413],["20260413",4930,15809],["20260414",4995,24239],["20260415",5020,20892],["20260416",4985,20531],["20260417",5050,24862],["20260420",5020,41009],["20260421",5120,867427],["20260422",5050,57602],["20260423",5010,91308],["20260424",4950,51873],["20260427",4920,58856],["20260428",5010,33844],["20260429",4965,32378],["20260430",4905,33238],["20260504",4885,32263],["20260506",4725,64540],["20260507",4600,56605],["20260508",4630,66676],["20260511",4510,79658],["20260512",4350,73648],["20260513",4455,77188],["20260514",4515,41504],["20260515",4420,56531],["20260518",4415,31432],["20260519",4360,41029],["20260520",4270,56116],["20260521",4385,32079],["20260522",4475,26535],["20260526",4305,59308],["20260527",4145,70370],["20260528",4070,70804],["20260529",3930,217556],["20260601",3905,98594],["20260602",4005,70501],["20260604",3905,36466],["20260605",3885,34386],["20260608",3740,86441],["20260609",3945,57366],["20260610",3880,37147],["20260611",3925,52409],["20260612",3990,26338],["20260615",4060,25529],["20260616",4040,20812],["20260617",4015,14711],["20260618",3950,39769],["20260619",3885,31582],["20260622",3800,48493],["20260623",3630,64842],["20260624",3670,21754],["20260625",3580,53471],["20260626",3565,36450],["20260629",3795,50310],["20260630",3760,16085],["20260701",3800,24030],["20260702",3945,127501],["20260703",3960,31796],["20260706",4060,43195],["20260707",3990,44677],["20260708",3830,26687],["20260709",3810,16864],["20260710",3870,26257],["20260713",3880,32596],["20260714",3760,36634],["20260715",3875,19147],["20260716",3880,16076],["20260720",3735,8884],["20260721",3770,21866],["20260722",3790,13516],["20260723",3805,24658],["20260724",3830,9329],["20260727",3795,11501],["20260728",3705,24181],["20260729",3705,47175],["20260730",3670,17586]],"detail_json":"https://aikstockdata.com/data/public/s/013870.json","page_url":"https://aikstockdata.com/s/013870.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."}}