{"schema_version":"1.0","@type":"Dataset","code":"051160","name_ko":"지어소프트","name":"지어소프트(051160) 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",10620,53711],["20250723",10540,24685],["20250724",10440,32439],["20250725",10350,17178],["20250728",10150,50102],["20250729",10220,26153],["20250730",10060,21126],["20250731",10180,12969],["20250801",9790,46442],["20250804",9980,13157],["20250805",9950,37271],["20250806",10000,12598],["20250807",10020,11177],["20250808",9960,21873],["20250811",10020,45847],["20250812",9970,19353],["20250813",9420,100316],["20250814",9470,43209],["20250818",9250,25519],["20250819",9000,53600],["20250820",8940,114384],["20250821",8700,69041],["20250822",8540,144325],["20250825",8680,33384],["20250826",8670,15843],["20250828",8620,29510],["20250829",8470,49795],["20250901",8300,67926],["20250902",8210,57576],["20250903",8170,56968],["20250904",8420,67419],["20250905",8420,40097],["20250908",8520,38062],["20250909",8480,33707],["20250910",8360,143634],["20250911",8220,94388],["20250912",8360,118063],["20250915",8330,96703],["20250916",8140,123872],["20250917",8110,88911],["20250918",8110,89077],["20250919",7890,157268],["20250922",7980,66135],["20250923",7880,75717],["20250924",7790,50699],["20250925",7840,24033],["20250926",7620,137844],["20250929",7710,62336],["20250930",7610,27736],["20251001",7750,23217],["20251002",7800,22873],["20251010",7850,41300],["20251013",7770,48987],["20251014",7760,47169],["20251015",7990,35037],["20251016",7800,53251],["20251017",7740,30597],["20251020",7750,39969],["20251021",7550,107931],["20251022",7710,64649],["20251023",7500,56172],["20251024",7380,62166],["20251027",7410,33859],["20251028",7400,78793],["20251029",7310,51984],["20251030",7160,54507],["20251031",7000,68885],["20251103",7020,92822],["20251104",6990,43033],["20251105",6840,117533],["20251106",6910,59771],["20251107",6810,50413],["20251110",6910,50363],["20251111",6860,26965],["20251112",7020,25146],["20251113",6990,24721],["20251114",6920,57475],["20251117",6920,21957],["20251118",6640,64497],["20251119",6740,25760],["20251120",6800,19787],["20251121",6640,22732],["20251124",6570,23369],["20251125",6650,22534],["20251126",6710,17766],["20251127",6690,18052],["20251128",6590,45056],["20251201",6480,209801],["20251202",6560,82695],["20251203",6730,52070],["20251204",6790,62881],["20251205",6760,55756],["20251208",6800,68184],["20251209",6830,37724],["20251210",6780,25462],["20251211",6860,59639],["20251212",6970,54788],["20251215",7660,579221],["20251216",7510,145178],["20251217",7360,87399],["20251218",8150,1314480],["20251219",8120,421972],["20251222",8220,368227],["20251223",8200,130121],["20251224",8110,153362],["20251226",8440,270881],["20251229",8030,207920],["20251230",7890,121216],["20260102",7950,53736],["20260105",7870,99461],["20260106",8110,149883],["20260107",8120,257538],["20260108",7730,105587],["20260109",7570,142424],["20260112",8110,687644],["20260113",7770,137130],["20260114",7710,243665],["20260115",7680,59656],["20260116",7690,64514],["20260119",7630,75243],["20260120",7670,125148],["20260121",7550,76343],["20260122",7770,81020],["20260123",7690,101341],["20260126",7950,100049],["20260127",7960,80971],["20260128",7940,134353],["20260129",7920,117796],["20260130",7860,66689],["20260202",7600,91444],["20260203",7760,90366],["20260204",7770,88770],["20260205",8000,328688],["20260206",7600,195557],["20260209",7310,192934],["20260210",7540,109450],["20260211",7570,58237],["20260212",7330,106235],["20260213",7220,61139],["20260219",7240,90393],["20260220",7030,169872],["20260223",7290,175771],["20260224",7150,93294],["20260225",7380,94599],["20260226",7380,149085],["20260227",7310,89506],["20260303",7060,58679],["20260304",6640,101829],["20260305",7100,88618],["20260306",7400,188821],["20260309",7220,77230],["20260310",7290,37710],["20260311",7330,35460],["20260312",7860,287236],["20260313",7730,72520],["20260316",7680,49706],["20260317",7710,80760],["20260318",8180,246472],["20260319",8070,94365],["20260320",8120,108929],["20260323",7640,85464],["20260324",7940,53279],["20260325",8040,52508],["20260326",7990,22626],["20260327",8000,99548],["20260330",7930,39104],["20260331",7880,40558],["20260401",8090,72590],["20260402",8050,144775],["20260403",8000,45077],["20260406",7920,39406],["20260407",7880,32259],["20260408",7800,45324],["20260409",7700,21858],["20260410",7670,32300],["20260413",7710,22432],["20260414",7950,144886],["20260415",7700,110782],["20260416",7830,50912],["20260417",7730,58947],["20260420",7680,58528],["20260421",7530,94128],["20260422",7500,43296],["20260423",7470,29521],["20260424",7550,22970],["20260427",7470,46209],["20260428",7380,47096],["20260429",7540,21668],["20260430",7520,15512],["20260504",7570,58153],["20260506",7370,58550],["20260507",7350,16144],["20260508",7430,24969],["20260511",7270,53918],["20260512",7200,55575],["20260513",7240,25109],["20260514",7800,515923],["20260515",7450,103896],["20260518",7520,52324],["20260519",7480,25144],["20260520",7360,20698],["20260521",7460,59509],["20260522",7670,68831],["20260526",7750,50426],["20260527",7700,72502],["20260528",7920,88761],["20260529",7880,86219],["20260601",8080,148393],["20260602",8000,59164],["20260604",7950,61571],["20260605",7960,59548],["20260608",7330,121146],["20260609",7400,82206],["20260610",7330,48306],["20260611",7170,59737],["20260612",7330,52213],["20260615",7310,45217],["20260616",7310,24653],["20260617",7260,35073],["20260618",7170,72023],["20260619",6970,67107],["20260622",6810,67824],["20260623",6600,48079],["20260624",6620,38185],["20260625",6510,33778],["20260626",6590,56246],["20260629",7190,91489],["20260630",7360,61635],["20260701",7110,36006],["20260702",7060,22154],["20260703",7140,12891],["20260706",7170,19833],["20260707",7170,11831],["20260708",7130,19533],["20260709",7120,13924],["20260710",7390,24792],["20260713",7190,14254],["20260714",7120,83630],["20260715",7180,29274],["20260716",7250,27778],["20260720",7130,12770],["20260721",7240,32562],["20260722",7370,23447],["20260723",7450,22051],["20260724",7460,31390],["20260727",7640,34783],["20260728",7720,155592],["20260729",7710,92487],["20260730",7510,65724]],"detail_json":"https://aikstockdata.com/data/public/s/051160.json","page_url":"https://aikstockdata.com/s/051160.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."}}