{"schema_version":"1.0","@type":"Dataset","code":"119850","name_ko":"지엔씨에너지","name":"지엔씨에너지(119850) 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",32550,236985],["20250723",32200,152880],["20250724",33150,308706],["20250725",32550,125459],["20250728",32550,163845],["20250729",32700,146270],["20250730",31900,138787],["20250731",34050,519674],["20250801",32800,220986],["20250804",34200,142480],["20250805",34600,173856],["20250806",34450,101123],["20250807",33500,119213],["20250808",34850,242068],["20250811",37000,731043],["20250812",32700,1135732],["20250813",31450,631339],["20250814",31150,188899],["20250818",30500,108542],["20250819",31400,299348],["20250820",30150,644102],["20250821",31550,264800],["20250822",32500,260840],["20250825",32250,145908],["20250826",30600,419754],["20250828",30100,205550],["20250829",28750,1068663],["20250901",27950,412573],["20250902",29200,286683],["20250903",31300,1021539],["20250904",30150,284285],["20250905",30050,142205],["20250908",31150,253721],["20250909",31500,190626],["20250910",34750,755062],["20250911",35550,463606],["20250912",35000,225327],["20250915",35200,174441],["20250916",35000,172129],["20250917",33850,114294],["20250918",34000,142614],["20250919",32500,157470],["20250922",30250,1214034],["20250923",31250,649794],["20250924",32650,1139906],["20250925",30800,713521],["20250926",30150,294797],["20250929",32000,578154],["20250930",31450,213154],["20251001",31800,207402],["20251002",32300,359552],["20251010",32750,513753],["20251013",32300,463975],["20251014",33900,1208438],["20251015",41350,3609158],["20251016",39400,935904],["20251017",35800,1033066],["20251020",35700,670260],["20251021",34800,675429],["20251022",36200,575097],["20251023",37800,912848],["20251024",37700,644554],["20251027",36050,589137],["20251028",37300,628935],["20251029",43950,4372587],["20251030",39300,1397446],["20251031",40700,825456],["20251103",41700,848644],["20251104",43000,1624172],["20251105",41250,749144],["20251106",40500,603892],["20251107",39650,443232],["20251110",40500,347327],["20251111",38050,553441],["20251112",35100,1319014],["20251113",35000,1003650],["20251114",31800,1139974],["20251117",31250,492639],["20251118",29300,665321],["20251119",29650,587046],["20251120",29800,389852],["20251121",28400,471568],["20251124",28650,239175],["20251125",28300,435032],["20251126",29900,378062],["20251127",29850,251495],["20251128",31000,273842],["20251201",31200,339349],["20251202",31100,191554],["20251203",33750,851746],["20251204",35450,873506],["20251205",35100,669832],["20251208",34500,482472],["20251209",34500,265151],["20251210",33450,290982],["20251211",32900,296430],["20251212",34800,412939],["20251215",33800,249264],["20251216",32500,229129],["20251217",32100,175368],["20251218",30700,321532],["20251219",31100,167474],["20251222",31500,149747],["20251223",31700,170310],["20251224",31400,147311],["20251226",30800,237801],["20251229",31500,125454],["20251230",30900,85419],["20260102",31050,153534],["20260105",32650,194054],["20260106",32900,194966],["20260107",31600,140537],["20260108",31350,199419],["20260109",32100,137442],["20260112",31800,163599],["20260113",32650,177021],["20260114",34950,543967],["20260115",34850,238969],["20260116",33850,236353],["20260119",35400,292523],["20260120",35750,367000],["20260121",34500,329588],["20260122",34400,194252],["20260123",36400,657693],["20260126",35850,257215],["20260127",36450,233085],["20260128",36150,317289],["20260129",38400,796411],["20260130",36600,367307],["20260202",34350,305249],["20260203",36300,234866],["20260204",39850,965409],["20260205",39000,344078],["20260206",37800,294710],["20260209",38600,246349],["20260210",36550,363150],["20260211",38000,2092296],["20260212",39300,585995],["20260213",37900,236191],["20260219",40450,305999],["20260220",39050,396104],["20260223",39800,533393],["20260224",40150,306730],["20260225",39300,235178],["20260226",38500,220655],["20260227",39000,229424],["20260303",36200,269111],["20260304",31150,396365],["20260305",35650,238400],["20260306",37050,156934],["20260309",34950,166339],["20260310",36800,186421],["20260311",35800,176177],["20260312",36500,105371],["20260313",35800,74741],["20260316",34550,91048],["20260317",35350,78899],["20260318",34950,140406],["20260319",33650,95998],["20260320",35550,225262],["20260323",32650,125694],["20260324",33300,74368],["20260325",35800,174100],["20260326",33950,99329],["20260327",33200,68177],["20260330",31700,45893],["20260331",30700,69187],["20260401",32900,73093],["20260402",30900,91251],["20260403",31250,56161],["20260406",30500,75683],["20260407",29650,158532],["20260408",31800,133528],["20260409",30800,48455],["20260410",33350,103284],["20260413",33550,69575],["20260414",34750,192871],["20260415",33900,199890],["20260416",33950,81324],["20260417",35650,377345],["20260420",35000,125856],["20260421",34650,148089],["20260422",34500,88871],["20260423",34850,228280],["20260424",34900,210008],["20260427",36100,293258],["20260428",36000,281886],["20260429",35950,150537],["20260430",36650,424310],["20260504",37050,373830],["20260506",36750,273441],["20260507",36950,234465],["20260508",38000,603273],["20260511",36500,320933],["20260512",35000,378497],["20260513",35500,155971],["20260514",34650,171084],["20260515",32000,183051],["20260518",29000,270159],["20260519",26850,201911],["20260520",25000,153466],["20260521",27000,123853],["20260522",27800,86565],["20260526",27350,100738],["20260527",25050,288873],["20260528",24100,226956],["20260529",22700,361817],["20260601",21950,209195],["20260602",21100,199037],["20260604",21100,68244],["20260605",20700,119288],["20260608",18350,119195],["20260609",19740,106022],["20260610",21400,471809],["20260611",21250,306708],["20260612",22000,136162],["20260615",23000,112179],["20260616",23500,127645],["20260617",24350,124055],["20260618",23050,112672],["20260619",21700,181234],["20260622",21800,94604],["20260623",19700,120743],["20260624",19920,85768],["20260625",19700,73943],["20260626",19110,141852],["20260629",22350,218292],["20260630",22700,190803],["20260701",27850,813362],["20260702",27250,614269],["20260703",27800,625004],["20260706",29650,699463],["20260707",27900,349493],["20260708",26300,197479],["20260709",26400,251315],["20260710",27650,216546],["20260713",26750,202356],["20260714",30000,569293],["20260715",32250,472322],["20260716",33950,771513],["20260720",35500,570359],["20260721",35750,399185],["20260722",35050,517090],["20260723",45550,2885443],["20260724",45300,2970116],["20260727",37400,1158305],["20260728",32000,1228495],["20260729",28600,1055662],["20260730",29750,1156131]],"detail_json":"https://aikstockdata.com/data/public/s/119850.json","page_url":"https://aikstockdata.com/s/119850.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."}}