{"schema_version":"1.0","@type":"Dataset","code":"082270","name_ko":"젬백스","name":"젬백스(082270) 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",55300,181147],["20250723",58100,304399],["20250724",57900,139623],["20250725",57800,170797],["20250728",54800,168472],["20250729",53800,102122],["20250730",52900,406690],["20250731",54300,270587],["20250801",53600,161898],["20250804",55800,128399],["20250805",56900,163356],["20250806",54900,132460],["20250807",55200,118432],["20250808",55800,93534],["20250811",53400,127026],["20250812",51700,104885],["20250813",52200,142601],["20250814",51500,69487],["20250818",50600,225841],["20250819",49550,180300],["20250820",47750,228153],["20250821",46550,510524],["20250822",49150,183019],["20250825",49750,122668],["20250826",53100,295045],["20250828",51300,142642],["20250829",49850,233587],["20250901",43200,514914],["20250902",42750,185684],["20250903",42550,233420],["20250904",43650,155174],["20250905",46300,194567],["20250908",49250,280800],["20250909",56500,475612],["20250910",57100,238592],["20250911",58900,1047660],["20250912",53400,393782],["20250915",49000,437424],["20250916",49050,281113],["20250917",51500,323154],["20250918",50700,113857],["20250919",51900,213526],["20250922",55100,282936],["20250923",58600,291148],["20250924",58800,296447],["20250925",59300,280859],["20250926",59300,244986],["20250929",56900,359714],["20250930",50400,359473],["20251001",52000,107260],["20251002",50700,369827],["20251010",46350,442307],["20251013",45750,208563],["20251014",46300,172209],["20251015",44700,204148],["20251016",44750,135915],["20251017",43850,175955],["20251020",44200,128226],["20251021",47550,246666],["20251022",48000,123138],["20251023",46100,184153],["20251024",45250,1313167],["20251027",47950,390666],["20251028",47850,201415],["20251029",46350,160977],["20251030",43600,243792],["20251031",48250,271357],["20251103",45550,195031],["20251104",46250,233258],["20251105",46250,204135],["20251106",46900,179096],["20251107",54500,655932],["20251110",38200,1725628],["20251111",40700,1492745],["20251112",40550,552238],["20251113",39850,236956],["20251114",37700,605524],["20251117",38700,221088],["20251118",37850,178507],["20251119",38450,155065],["20251120",38950,166894],["20251121",37100,308779],["20251124",36900,1453212],["20251125",34500,460221],["20251126",34800,301812],["20251127",37700,252044],["20251128",33000,970453],["20251201",32000,354577],["20251202",30000,538114],["20251203",30400,630768],["20251204",31250,214997],["20251205",32550,311433],["20251208",32600,503444],["20251209",32050,398881],["20251210",31050,373993],["20251211",29800,1357465],["20251212",30000,255340],["20251215",28750,365647],["20251216",28050,290059],["20251217",27650,290281],["20251218",26950,223780],["20251219",27900,270813],["20251222",28250,385153],["20251223",26800,594295],["20251224",27300,332125],["20251226",28550,428168],["20251229",28950,226075],["20251230",29000,293751],["20260102",30600,240114],["20260105",29400,194670],["20260106",28250,256896],["20260107",26600,433954],["20260108",25200,292749],["20260109",25400,173339],["20260112",23400,606157],["20260113",23650,335863],["20260114",23150,259791],["20260115",23400,166426],["20260116",23500,191062],["20260119",23250,254789],["20260120",24300,529588],["20260121",23100,307203],["20260122",23300,345921],["20260123",26350,654616],["20260126",34000,1585482],["20260127",34150,768659],["20260128",41600,1205481],["20260129",41550,734809],["20260130",43050,761512],["20260202",38500,717408],["20260203",43800,469958],["20260204",42200,286867],["20260205",41200,260145],["20260206",40950,311519],["20260209",42200,205376],["20260210",39750,512244],["20260211",38000,187006],["20260212",40000,404374],["20260213",41800,342098],["20260219",43500,381878],["20260220",46700,283045],["20260223",43200,301581],["20260224",39700,419716],["20260225",38200,294660],["20260226",44550,522580],["20260227",46600,402623],["20260303",42200,403624],["20260304",34700,648298],["20260305",39050,462034],["20260306",43550,484614],["20260309",41900,249968],["20260310",40250,321753],["20260311",38500,327778],["20260312",39500,290617],["20260313",38800,210613],["20260316",37550,188302],["20260317",38300,152567],["20260318",39950,168778],["20260319",38200,240636],["20260320",37800,311536],["20260323",35650,310437],["20260324",35500,171231],["20260325",41600,454875],["20260326",41650,335405],["20260327",41050,231504],["20260330",41750,256450],["20260331",33950,870933],["20260401",33450,406331],["20260402",29900,599696],["20260403",28600,332102],["20260406",27800,178916],["20260407",27650,416994],["20260408",30050,585346],["20260409",27800,1297426],["20260410",27050,368461],["20260413",26700,252671],["20260414",26750,207185],["20260415",26550,305594],["20260416",25650,301466],["20260417",25750,235211],["20260420",25600,166998],["20260421",25050,177801],["20260422",23250,551499],["20260423",24250,402222],["20260424",24400,176906],["20260427",25350,271936],["20260428",25000,206351],["20260429",25000,287715],["20260430",23800,194205],["20260504",23300,168715],["20260506",22500,245397],["20260507",21200,268222],["20260508",21400,209829],["20260511",20100,458074],["20260512",20300,467657],["20260513",19410,273065],["20260514",19100,278354],["20260515",18180,407228],["20260518",18310,357713],["20260519",17950,336966],["20260520",17040,249932],["20260521",16660,219506],["20260522",16890,343251],["20260526",16920,301580],["20260527",16300,242701],["20260528",15850,256477],["20260529",15020,314113],["20260601",14560,292164],["20260602",13850,294940],["20260604",13760,220780],["20260605",13200,229651],["20260608",11870,299428],["20260609",13330,497241],["20260610",13000,290552],["20260611",12910,441706],["20260612",13240,432866],["20260615",13240,368052],["20260616",13710,204395],["20260617",14310,499104],["20260618",13900,318818],["20260619",13260,342084],["20260622",12200,291427],["20260623",11750,239142],["20260624",12140,164251],["20260625",11410,221820],["20260626",11410,300861],["20260629",12980,289839],["20260630",12350,156303],["20260701",12310,221351],["20260702",11490,181059],["20260703",11400,200066],["20260706",11360,164809],["20260707",11330,214831],["20260708",10870,261575],["20260709",10940,241895],["20260710",11190,190165],["20260713",10630,205888],["20260714",10390,172609],["20260715",10630,105757],["20260716",10150,116431],["20260720",10130,136333],["20260721",9750,226902],["20260722",9740,137767],["20260723",10230,151207],["20260724",10110,134309],["20260727",10470,157569],["20260728",9830,171046],["20260729",9560,330943],["20260730",9190,202766]],"detail_json":"https://aikstockdata.com/data/public/s/082270.json","page_url":"https://aikstockdata.com/s/082270.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."}}