{"schema_version":"1.0","@type":"Dataset","code":"043610","name_ko":"KT지니뮤직","name":"KT지니뮤직(043610) 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",2225,45699],["20250723",2205,68828],["20250724",2175,47485],["20250725",2115,54159],["20250728",2115,29618],["20250729",2090,47335],["20250730",2105,41928],["20250731",2090,26903],["20250801",1994,147959],["20250804",2045,37466],["20250805",2095,35704],["20250806",2100,14381],["20250807",2115,18016],["20250808",2115,29406],["20250811",2165,11097755],["20250812",2160,837136],["20250813",2180,257728],["20250814",2165,171068],["20250818",2160,126132],["20250819",2195,629872],["20250820",2180,439811],["20250821",2225,183596],["20250822",2195,176365],["20250825",2210,105414],["20250826",2190,89003],["20250827",2150,68414],["20250828",2185,55941],["20250829",2165,31862],["20250901",2090,166737],["20250902",2100,38514],["20250903",2100,36800],["20250904",2120,40605],["20250905",2095,56604],["20250908",2115,36061],["20250909",2120,29062],["20250910",2125,53367],["20250911",2090,102731],["20250912",2105,38435],["20250915",2100,45272],["20250916",2050,115926],["20250917",2055,50800],["20250918",2050,64702],["20250919",2040,43408],["20250922",2070,44035],["20250923",2000,109460],["20250924",1976,97704],["20250925",1978,89201],["20250926",1955,51072],["20250929",1980,27328],["20250930",1933,63843],["20251001",1937,50411],["20251002",1955,34143],["20251010",1975,63735],["20251013",1953,48761],["20251014",1958,67300],["20251015",1971,37536],["20251016",1964,54683],["20251017",1914,119044],["20251020",1930,42297],["20251021",1926,79297],["20251022",1905,121382],["20251023",1883,66122],["20251024",1879,49604],["20251027",1905,113255],["20251028",1893,54546],["20251029",1889,74465],["20251030",1885,100105],["20251031",1888,41206],["20251103",1842,139545],["20251104",1809,96450],["20251105",1785,169130],["20251106",1807,66253],["20251107",1787,156454],["20251110",1814,40734],["20251111",1806,50345],["20251112",1857,1100034],["20251113",1882,127870],["20251114",1885,100686],["20251117",1856,59027],["20251118",1837,76419],["20251119",1824,31764],["20251120",1865,52910],["20251121",1871,39511],["20251124",1846,26100],["20251125",1835,39252],["20251126",1835,64768],["20251127",1830,127393],["20251128",1867,73727],["20251201",1870,70130],["20251202",1878,22385],["20251203",1867,60801],["20251204",1853,24019],["20251205",1857,65549],["20251208",1851,33491],["20251209",1880,363313],["20251210",1898,172061],["20251211",1911,54104],["20251212",1920,70887],["20251215",1925,23040],["20251216",1909,53737],["20251217",1909,32121],["20251218",1926,98812],["20251219",1923,43141],["20251222",1925,64409],["20251223",1916,42371],["20251224",1917,30656],["20251226",1881,55740],["20251229",1879,39623],["20251230",1874,33399],["20260102",1910,68320],["20260105",1875,95346],["20260106",1904,914127],["20260107",1893,164966],["20260108",1855,127243],["20260109",1870,256558],["20260112",1895,72445],["20260113",1885,48813],["20260114",1886,36940],["20260115",1869,85861],["20260116",1860,118979],["20260119",1824,116498],["20260120",1857,112489],["20260121",1800,158548],["20260122",1820,76764],["20260123",1836,166951],["20260126",1938,291811],["20260127",1918,123090],["20260128",1937,124834],["20260129",1933,124157],["20260130",1924,109219],["20260202",1879,93465],["20260203",1879,133815],["20260204",1886,118346],["20260205",1910,127488],["20260206",1892,121120],["20260209",1906,45034],["20260210",1909,65049],["20260211",1916,53574],["20260212",1902,122254],["20260213",1877,95739],["20260219",1867,131000],["20260220",1874,89433],["20260223",1877,86107],["20260224",1870,77432],["20260225",1865,145452],["20260226",1828,186437],["20260227",1808,200863],["20260303",1760,147588],["20260304",1654,230156],["20260305",1691,204113],["20260306",1732,127948],["20260309",1672,107978],["20260310",1704,34177],["20260311",1731,76898],["20260312",1734,65931],["20260313",1729,51039],["20260316",1700,58585],["20260317",1706,48298],["20260318",1729,45634],["20260319",1724,31267],["20260320",1723,29053],["20260323",1687,60461],["20260324",1695,28206],["20260325",1718,27240],["20260326",1699,37719],["20260327",1700,40838],["20260330",1692,44053],["20260331",1693,34468],["20260401",1700,51180],["20260402",1680,51792],["20260403",1685,25953],["20260406",1670,65564],["20260407",1650,10209969],["20260408",1665,372135],["20260409",1650,164264],["20260410",1684,485336],["20260413",1680,123631],["20260414",1703,153641],["20260415",1746,298140],["20260416",1777,174163],["20260417",1780,132417],["20260420",1793,79927],["20260421",1786,98175],["20260422",1752,117131],["20260423",1739,59234],["20260424",1786,111921],["20260427",1783,85232],["20260428",1778,100412],["20260429",1786,37192],["20260430",1787,96827],["20260504",1754,96180],["20260506",1723,89999],["20260507",1695,59393],["20260508",1715,31568],["20260511",1666,152066],["20260512",1671,253838],["20260513",1668,93459],["20260514",1670,64360],["20260515",1665,123773],["20260518",1649,101782],["20260519",1654,117088],["20260520",1619,103830],["20260521",1615,120155],["20260522",1622,43601],["20260526",1603,91622],["20260527",1590,99314],["20260528",1536,126777],["20260529",1518,104564],["20260601",1486,85701],["20260602",1469,113615],["20260604",1471,40747],["20260605",1484,48146],["20260608",1403,155425],["20260609",1436,98417],["20260610",1452,52959],["20260611",1459,68326],["20260612",1516,69325],["20260615",1521,64323],["20260616",1512,68773],["20260617",1529,59545],["20260618",1525,84312],["20260619",1477,92460],["20260622",1437,55451],["20260623",1348,140655],["20260624",1345,102517],["20260625",1325,47884],["20260626",1278,116953],["20260629",1350,65610],["20260630",1348,61079],["20260701",1385,53212],["20260702",1421,40973],["20260703",1421,37727],["20260706",1423,22753],["20260707",1428,24794],["20260708",1422,30778],["20260709",1399,33411],["20260710",1410,56792],["20260713",1402,30081],["20260714",1367,115184],["20260715",1375,34888],["20260716",1379,22347],["20260720",1389,26468],["20260721",1376,41176],["20260722",1368,24061],["20260723",1398,36317],["20260724",1403,15002],["20260727",1406,26747],["20260728",1355,35933],["20260729",1314,148417],["20260730",1347,65276]],"detail_json":"https://aikstockdata.com/data/public/s/043610.json","page_url":"https://aikstockdata.com/s/043610.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."}}