{"schema_version":"1.0","@type":"Dataset","code":"095700","name_ko":"제넥신","name":"제넥신(095700) 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",5900,1535639],["20250723",5740,618900],["20250724",5580,1518213],["20250725",5420,394675],["20250728",5280,337149],["20250729",5210,285186],["20250730",5270,239816],["20250731",5170,241681],["20250801",4895,318474],["20250804",4870,209391],["20250805",4930,135723],["20250806",4960,97294],["20250807",4905,116901],["20250808",4985,90387],["20250811",4940,200018],["20250812",4875,150882],["20250813",4935,108081],["20250814",4970,91622],["20250818",4980,137674],["20250819",4900,120623],["20250820",4940,444332],["20250821",4980,216721],["20250822",5120,258142],["20250825",5170,161804],["20250826",5180,163110],["20250828",5490,497552],["20250829",5160,311415],["20250901",5070,142834],["20250902",5160,183988],["20250903",5220,111137],["20250904",5540,558469],["20250905",5470,249298],["20250908",5570,204175],["20250909",5580,152518],["20250910",5560,190065],["20250911",5600,166837],["20250912",5580,223446],["20250915",5430,141833],["20250916",5400,108209],["20250917",5340,100795],["20250918",5410,130412],["20250919",5470,179959],["20250922",5500,101300],["20250923",5630,300472],["20250924",5190,417659],["20250925",5120,195563],["20250926",5090,98679],["20250929",5710,867391],["20250930",5520,343791],["20251001",5370,241035],["20251002",5680,339724],["20251010",6160,818384],["20251013",5850,351988],["20251014",5570,304557],["20251015",5460,196014],["20251016",5280,256834],["20251017",5190,185668],["20251020",5270,123753],["20251021",5240,149141],["20251022",5240,154846],["20251023",5200,122389],["20251024",5170,140995],["20251027",5310,174792],["20251028",5400,186797],["20251029",5170,276052],["20251030",5070,256140],["20251031",5180,256485],["20251103",5030,244198],["20251104",5120,432091],["20251105",5210,418147],["20251106",5240,720950],["20251107",4860,527321],["20251110",4895,156790],["20251111",4630,409186],["20251112",4960,247025],["20251113",5230,495623],["20251114",5130,167389],["20251117",4965,151669],["20251118",4825,179452],["20251119",4800,120093],["20251120",5060,200120],["20251121",4915,159807],["20251124",5030,138305],["20251125",4890,100372],["20251126",4995,152162],["20251127",4965,98460],["20251128",5180,549364],["20251201",5030,238071],["20251202",5000,243502],["20251203",5100,160220],["20251204",4995,132465],["20251205",5040,102612],["20251208",4950,137783],["20251209",5070,301810],["20251210",5010,145799],["20251211",5100,291144],["20251212",5030,237917],["20251215",4965,90424],["20251216",4890,165554],["20251217",4805,146537],["20251218",4700,139009],["20251219",4815,144757],["20251222",4830,91762],["20251223",4720,102008],["20251224",4680,119897],["20251226",4635,100798],["20251229",4705,85392],["20251230",4685,76180],["20260102",4890,162236],["20260105",4780,172044],["20260106",4645,189990],["20260107",4570,196282],["20260108",4510,130959],["20260109",4470,176599],["20260112",4550,147953],["20260113",4510,108518],["20260114",4445,114576],["20260115",4415,197557],["20260116",4370,133515],["20260119",4285,221869],["20260120",4465,245153],["20260121",4285,170041],["20260122",4280,160288],["20260123",4595,301160],["20260126",4870,472057],["20260127",4980,384967],["20260128",5130,484455],["20260129",5330,686689],["20260130",5040,334150],["20260202",4820,322038],["20260203",4760,274158],["20260204",4730,220342],["20260205",4630,125045],["20260206",4420,189577],["20260209",4500,102370],["20260210",4710,158134],["20260211",4640,118850],["20260212",4585,89236],["20260213",4420,206407],["20260219",4510,218184],["20260220",4455,121449],["20260223",4605,326047],["20260224",4515,92478],["20260225",4560,169297],["20260226",4435,236600],["20260227",4370,177733],["20260303",4365,253243],["20260304",4680,4455317],["20260305",4660,1181491],["20260306",5080,1445555],["20260309",4860,570911],["20260310",4920,339084],["20260311",5020,399670],["20260312",4760,348455],["20260313",4885,261466],["20260316",4825,156416],["20260317",4815,237364],["20260318",4765,264071],["20260319",4575,281808],["20260320",4660,370007],["20260323",4365,239825],["20260324",4565,177999],["20260325",4750,200861],["20260326",5020,1100601],["20260327",4990,279510],["20260330",4875,172722],["20260331",4630,154567],["20260401",4760,122675],["20260402",4535,191908],["20260403",4630,106181],["20260406",4620,99334],["20260407",4595,115292],["20260408",4615,155771],["20260409",4635,118485],["20260410",4860,214258],["20260413",4875,188804],["20260414",4995,179449],["20260415",6390,7239941],["20260416",6560,3286625],["20260417",7100,2875082],["20260420",6520,1411015],["20260421",6080,886714],["20260422",5720,867947],["20260423",5950,760324],["20260424",5680,669670],["20260427",5740,465313],["20260428",5710,297603],["20260429",5600,349455],["20260430",5430,368932],["20260504",5250,346986],["20260506",5120,418217],["20260507",5200,265452],["20260508",5300,351500],["20260511",5350,349334],["20260512",5190,573041],["20260513",5040,383016],["20260514",5010,298726],["20260515",4760,463986],["20260518",4365,784475],["20260519",4240,385378],["20260520",4100,217976],["20260521",3910,509749],["20260522",4175,353254],["20260526",4005,378545],["20260527",3855,354905],["20260528",3855,357277],["20260529",3660,261046],["20260601",3530,382575],["20260602",3495,171615],["20260604",3490,157218],["20260605",3340,179375],["20260608",2840,649282],["20260609",3010,285657],["20260610",2990,121012],["20260611",3020,102381],["20260612",3005,170015],["20260615",2995,165049],["20260616",3050,129178],["20260617",3195,285135],["20260618",2885,361754],["20260619",2760,409163],["20260622",2650,112187],["20260623",2515,221067],["20260624",2550,169295],["20260625",2450,194017],["20260626",2300,256777],["20260629",2650,224586],["20260630",2525,148089],["20260701",2540,115503],["20260702",2455,114038],["20260703",2490,103512],["20260706",2475,84476],["20260707",2425,106911],["20260708",2325,82607],["20260709",2310,57148],["20260710",2415,64974],["20260713",2275,109929],["20260714",2195,130664],["20260715",2325,87531],["20260716",2350,101088],["20260720",2290,69586],["20260721",2355,84503],["20260722",2340,61053],["20260723",2430,88268],["20260724",2475,74870],["20260727",2440,58762],["20260728",2350,101287],["20260729",2345,155300],["20260730",2340,119286]],"detail_json":"https://aikstockdata.com/data/public/s/095700.json","page_url":"https://aikstockdata.com/s/095700.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."}}