{"schema_version":"1.0","@type":"Dataset","code":"100250","name_ko":"진양홀딩스","name":"진양홀딩스(100250) 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",3415,155694],["20250723",3380,136144],["20250724",3350,101424],["20250725",3340,62271],["20250728",3250,106154],["20250729",3275,65842],["20250730",3275,37342],["20250731",3280,32198],["20250801",3230,99198],["20250804",3265,38457],["20250805",3270,27219],["20250806",3295,35833],["20250807",3295,15232],["20250808",3295,37819],["20250811",3305,27359],["20250812",3320,15935],["20250813",3340,54640],["20250814",3345,34893],["20250818",3280,43324],["20250819",3275,99674],["20250820",3265,216472],["20250821",3240,79356],["20250822",3245,40332],["20250825",3245,28752],["20250826",3205,39649],["20250828",3230,26225],["20250829",3210,59796],["20250901",3220,47323],["20250902",3225,29653],["20250903",3240,14390],["20250904",3240,18669],["20250905",3235,10662],["20250908",3250,19214],["20250909",3250,37052],["20250910",3270,39574],["20250911",3250,26752],["20250912",3240,38576],["20250915",3240,57822],["20250916",3250,43774],["20250917",3230,55494],["20250918",3250,51505],["20250919",3245,52717],["20250922",3240,79703],["20250923",3230,36599],["20250924",3230,44846],["20250925",3220,29982],["20250926",3200,65638],["20250929",3240,22985],["20250930",3235,67803],["20251001",3245,71983],["20251002",3240,59919],["20251010",3220,85234],["20251013",3240,103828],["20251014",3240,137736],["20251015",3245,42605],["20251016",3245,35315],["20251017",3235,42457],["20251020",3250,38820],["20251021",3255,69385],["20251022",3265,64849],["20251023",3260,23749],["20251024",3255,64717],["20251027",3265,50919],["20251028",3280,45617],["20251029",3285,31095],["20251030",3250,68950],["20251031",3245,33469],["20251103",3190,109045],["20251104",3185,82019],["20251105",3180,129459],["20251106",3190,51792],["20251107",3190,54569],["20251110",3230,76220],["20251111",3220,30801],["20251112",3265,91004],["20251113",3285,31733],["20251114",3275,54290],["20251117",3275,29797],["20251118",3225,41924],["20251119",3250,93195],["20251120",3305,93343],["20251121",3280,42136],["20251124",3265,15420],["20251125",3275,33808],["20251126",3295,56892],["20251127",3310,30817],["20251128",3340,39495],["20251201",3330,53295],["20251202",3325,40440],["20251203",3370,103751],["20251204",3370,47758],["20251205",3355,116343],["20251208",3170,409982],["20251209",3215,78032],["20251210",3275,143598],["20251211",3295,75623],["20251212",3345,124504],["20251215",3375,172816],["20251216",3315,65375],["20251217",3330,75381],["20251218",3325,76627],["20251219",3370,61269],["20251222",3340,98069],["20251223",3295,76467],["20251224",3305,51671],["20251226",3250,103716],["20251229",3180,96427],["20251230",3180,91484],["20260102",3100,169916],["20260105",3070,98604],["20260106",3065,54027],["20260107",3075,97256],["20260108",3040,112370],["20260109",3080,48156],["20260112",3055,56432],["20260113",3045,82018],["20260114",3165,162724],["20260115",3185,261617],["20260116",2970,312903],["20260119",2940,102444],["20260120",2955,143332],["20260121",2920,47589],["20260122",2925,38099],["20260123",2945,58563],["20260126",2950,91762],["20260127",2955,70536],["20260128",2935,51855],["20260129",2960,111000],["20260130",2940,47511],["20260202",2930,70749],["20260203",2965,74535],["20260204",3005,123704],["20260205",3030,96002],["20260206",3015,92587],["20260209",3160,337551],["20260210",3240,221258],["20260211",3205,70726],["20260212",3240,105940],["20260213",3235,153149],["20260219",3245,73030],["20260220",3230,73685],["20260223",3220,128798],["20260224",3195,53024],["20260225",3180,56831],["20260226",3135,162200],["20260227",3135,86833],["20260303",3100,81201],["20260304",3005,191261],["20260305",3030,183831],["20260306",3020,262584],["20260309",2970,128270],["20260310",3025,84833],["20260311",3005,51481],["20260312",3025,25291],["20260313",3035,97877],["20260316",3025,53993],["20260317",3025,30106],["20260318",3035,36758],["20260319",3005,83358],["20260320",3030,22384],["20260323",2950,223531],["20260324",2980,103296],["20260325",3005,155323],["20260326",3010,80793],["20260327",3000,80893],["20260330",2995,43526],["20260331",2970,72971],["20260401",2980,71239],["20260402",2970,55753],["20260403",3010,57206],["20260406",2990,79623],["20260407",2995,22349],["20260408",3030,63822],["20260409",3045,30881],["20260410",3045,38432],["20260413",3055,21961],["20260414",3085,48363],["20260415",3080,37183],["20260416",3090,41290],["20260417",3095,48578],["20260420",3070,76346],["20260421",3050,77876],["20260422",3065,69373],["20260423",3055,67223],["20260424",3080,27467],["20260427",3070,55500],["20260428",3080,30370],["20260429",3090,48335],["20260430",3105,93520],["20260504",3085,124234],["20260506",3075,175445],["20260507",3065,38084],["20260508",3080,24016],["20260511",3055,128236],["20260512",2995,130218],["20260513",3035,65888],["20260514",3030,58967],["20260515",3030,667483],["20260518",3020,122480],["20260519",3015,121454],["20260520",2990,72257],["20260521",2985,45255],["20260522",3030,57549],["20260526",3005,54746],["20260527",2965,88814],["20260528",2970,93705],["20260529",2930,82531],["20260601",2875,125285],["20260602",2885,112989],["20260604",2945,2999587],["20260605",2900,330052],["20260608",2845,148813],["20260609",2885,95765],["20260610",2920,174619],["20260611",2945,87886],["20260612",2955,139730],["20260615",3000,85081],["20260616",3015,82614],["20260617",3015,82452],["20260618",2975,77408],["20260619",2920,102563],["20260622",2900,59862],["20260623",2830,113573],["20260624",2865,94428],["20260625",2880,46425],["20260626",2885,106868],["20260629",2930,92426],["20260630",2925,48377],["20260701",2965,38451],["20260702",2965,104203],["20260703",2980,72406],["20260706",3075,178881],["20260707",3050,137336],["20260708",3060,123878],["20260709",3010,99985],["20260710",3060,39034],["20260713",3030,66683],["20260714",3030,247095],["20260715",3035,48748],["20260716",3035,83471],["20260720",2995,81054],["20260721",2945,52922],["20260722",2905,95025],["20260723",2930,23089],["20260724",2935,42586],["20260727",2960,8675],["20260728",2905,46260],["20260729",2915,163331],["20260730",2910,110903]],"detail_json":"https://aikstockdata.com/data/public/s/100250.json","page_url":"https://aikstockdata.com/s/100250.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."}}