{"schema_version":"1.0","@type":"Dataset","code":"013890","name_ko":"지누스","name":"지누스(013890) 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",19300,61785],["20250723",20050,170385],["20250724",20500,161744],["20250725",20950,223792],["20250728",21000,118289],["20250729",21200,147166],["20250730",20900,112650],["20250731",21600,165888],["20250801",20500,206089],["20250804",21700,210483],["20250805",20100,521012],["20250806",20300,132081],["20250807",19590,151357],["20250808",19900,98017],["20250811",19460,159895],["20250812",18820,133210],["20250813",18700,147330],["20250814",18820,68322],["20250818",18260,57208],["20250819",17970,71873],["20250820",18020,69406],["20250821",18070,43460],["20250822",18070,52791],["20250825",17920,80114],["20250826",17870,85797],["20250827",17740,146284],["20250828",17540,125185],["20250829",16810,185063],["20250901",16500,112129],["20250902",16600,40383],["20250903",16650,33644],["20250904",16820,49796],["20250905",17000,48602],["20250908",16880,31147],["20250909",16820,42775],["20250910",17130,54265],["20250911",17080,69279],["20250912",17120,58901],["20250915",17300,53973],["20250916",17110,39221],["20250917",16910,30798],["20250918",16990,22531],["20250919",17060,56184],["20250922",16580,80647],["20250923",16290,79459],["20250924",15740,113608],["20250925",15710,78209],["20250926",15820,72124],["20250929",16100,34985],["20250930",15790,62973],["20251001",15730,73929],["20251002",15110,110150],["20251010",15160,105630],["20251013",15210,34221],["20251014",15120,45539],["20251015",15260,39076],["20251016",14080,478152],["20251017",13720,102116],["20251020",14070,63168],["20251021",13750,57844],["20251022",13720,59896],["20251023",13820,49528],["20251024",13810,43345],["20251027",14000,60023],["20251028",13920,36010],["20251029",13950,70605],["20251030",13940,96994],["20251031",13810,39431],["20251103",13400,78030],["20251104",13040,103016],["20251105",12840,79997],["20251106",12820,57491],["20251107",12450,75734],["20251110",13110,49186],["20251111",12800,36354],["20251112",13190,31072],["20251113",13310,43877],["20251114",13200,31985],["20251117",12720,40190],["20251118",12280,43620],["20251119",12110,46077],["20251120",12390,18120],["20251121",12150,18958],["20251124",12130,25272],["20251125",11640,129481],["20251126",11820,172260],["20251127",11810,37453],["20251128",12030,34942],["20251201",11860,27856],["20251202",12040,15184],["20251203",12170,47673],["20251204",11880,37233],["20251205",12120,41764],["20251208",12040,49603],["20251209",11870,44884],["20251210",11910,15884],["20251211",11860,14947],["20251212",12030,20069],["20251215",11870,22515],["20251216",11780,47917],["20251217",12240,31261],["20251218",12300,55926],["20251219",12650,121783],["20251222",13250,80948],["20251223",13270,141901],["20251224",13200,87294],["20251226",12760,54963],["20251229",12900,39523],["20251230",13000,46407],["20260102",12390,51220],["20260105",12360,34021],["20260106",11940,111208],["20260107",11830,40336],["20260108",11990,60478],["20260109",12700,101780],["20260112",12190,66727],["20260113",12190,17458],["20260114",12600,105410],["20260115",12250,39818],["20260116",12260,29771],["20260119",12000,36210],["20260120",12070,35897],["20260121",12050,23548],["20260122",12250,37531],["20260123",12720,73478],["20260126",12520,48117],["20260127",12500,30559],["20260128",12430,31570],["20260129",12560,45726],["20260130",12580,47279],["20260202",12010,61728],["20260203",12440,31923],["20260204",12740,65601],["20260205",12660,34943],["20260206",12480,40472],["20260209",11970,152772],["20260210",12190,40695],["20260211",12750,90574],["20260212",12860,39509],["20260213",12660,59038],["20260219",12630,40805],["20260220",12520,81374],["20260223",13060,87571],["20260224",12780,41118],["20260225",13010,53940],["20260226",12730,44837],["20260227",12480,56502],["20260303",12180,70232],["20260304",11020,145912],["20260305",11460,23657],["20260306",11490,59424],["20260309",11010,72417],["20260310",11620,39758],["20260311",11760,31640],["20260312",12290,53611],["20260313",12180,48113],["20260316",12130,40798],["20260317",11810,36856],["20260318",12020,26023],["20260319",11500,41583],["20260320",11430,38198],["20260323",11060,31095],["20260324",11200,26091],["20260325",11200,15319],["20260326",11010,18313],["20260327",10820,30414],["20260330",10290,49110],["20260331",10300,24222],["20260401",10650,22797],["20260402",10370,34867],["20260403",10570,25325],["20260406",10530,33838],["20260407",10590,22767],["20260408",10990,21927],["20260409",11070,13654],["20260410",11540,25082],["20260413",11650,23355],["20260414",11800,29977],["20260415",11840,17300],["20260416",11950,17816],["20260417",12430,48585],["20260420",12430,27698],["20260421",12510,30419],["20260422",12490,33889],["20260423",12570,23358],["20260424",12560,13827],["20260427",12800,36901],["20260428",12860,18600],["20260429",12850,17245],["20260430",12910,14153],["20260504",12880,44162],["20260506",12700,50106],["20260507",12240,53417],["20260508",11560,55429],["20260511",11300,53073],["20260512",11210,32201],["20260513",11350,22179],["20260514",11370,15842],["20260515",11460,30917],["20260518",11700,42354],["20260519",11560,105296],["20260520",11310,52363],["20260521",10860,58953],["20260522",10800,32273],["20260526",10460,40577],["20260527",9740,108702],["20260528",9530,19794],["20260529",9040,76816],["20260601",9000,56149],["20260602",9310,30603],["20260604",9130,68167],["20260605",9010,21369],["20260608",8850,18870],["20260609",9430,22268],["20260610",9290,35668],["20260611",9360,53893],["20260612",9610,32460],["20260615",9710,30590],["20260616",9900,18380],["20260617",9850,21680],["20260618",9860,10376],["20260619",9760,26480],["20260622",9650,26044],["20260623",9000,29094],["20260624",9010,17728],["20260625",8810,13616],["20260626",8320,31465],["20260629",8980,15543],["20260630",9070,10770],["20260701",9020,12459],["20260702",8860,9254],["20260703",8940,6166],["20260706",9010,3195],["20260707",9130,12869],["20260708",8970,26793],["20260709",8850,27865],["20260710",8750,27552],["20260713",8710,12663],["20260714",8610,33747],["20260715",8710,24473],["20260716",8800,7903],["20260720",8760,16533],["20260721",8950,12909],["20260722",8780,27318],["20260723",8800,41547],["20260724",8720,42189],["20260727",8850,6227],["20260728",8820,21294],["20260729",8310,28610],["20260730",8540,28495]],"detail_json":"https://aikstockdata.com/data/public/s/013890.json","page_url":"https://aikstockdata.com/s/013890.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."}}