{"schema_version":"1.0","@type":"Dataset","code":"121440","name_ko":"골프존홀딩스","name":"골프존홀딩스(121440) 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",6060,133583],["20250723",5970,136870],["20250724",5760,200537],["20250725",5800,184942],["20250728",5520,424984],["20250729",5440,154696],["20250730",5490,140848],["20250731",5550,96186],["20250801",5370,125562],["20250804",5540,199331],["20250805",5510,123633],["20250806",5600,389812],["20250807",5590,128476],["20250808",5570,91616],["20250811",5300,132569],["20250812",5430,169440],["20250813",5370,101252],["20250814",5320,74872],["20250818",5190,97786],["20250819",5260,144631],["20250820",5340,109572],["20250821",5360,70977],["20250822",5370,45756],["20250825",5380,68769],["20250826",5380,43706],["20250828",5430,61928],["20250829",5430,41167],["20250901",5360,49485],["20250902",5460,131673],["20250903",5450,145094],["20250904",5450,21610],["20250905",5450,55846],["20250908",5410,47419],["20250909",5420,53181],["20250910",5480,64969],["20250911",5480,24879],["20250912",5530,38522],["20250915",5670,128447],["20250916",5650,67008],["20250917",5660,104939],["20250918",5660,117280],["20250919",5640,55206],["20250922",5630,28838],["20250923",5550,110313],["20250924",5380,226673],["20250925",5450,49283],["20250926",5420,48554],["20250929",5380,134757],["20250930",5370,56348],["20251001",5300,112993],["20251002",5310,28803],["20251010",5360,170308],["20251013",5230,64673],["20251014",5250,54390],["20251015",5310,41451],["20251016",5320,45777],["20251017",5300,41921],["20251020",5280,133047],["20251021",5260,106769],["20251022",5320,65909],["20251023",5320,34967],["20251024",5230,88533],["20251027",5170,70150],["20251028",5210,61167],["20251029",5140,57076],["20251030",5130,94843],["20251031",5300,106514],["20251103",5050,120956],["20251104",4990,83396],["20251105",4975,112228],["20251106",5060,59174],["20251107",5000,46338],["20251110",5180,73270],["20251111",5150,36964],["20251112",5290,54800],["20251113",5210,24983],["20251114",5140,39014],["20251117",5140,42376],["20251118",5130,93328],["20251119",5130,60155],["20251120",5220,37823],["20251121",5200,73212],["20251124",5110,52303],["20251125",5100,44521],["20251126",5160,30919],["20251127",5190,36390],["20251128",5210,35532],["20251201",5260,66823],["20251202",5290,70526],["20251203",5400,108167],["20251204",5420,44125],["20251205",5420,43943],["20251208",5390,33149],["20251209",5360,36785],["20251210",5280,30994],["20251211",5370,194851],["20251212",5500,100466],["20251215",5480,49040],["20251216",5440,25442],["20251217",5400,45185],["20251218",5280,67183],["20251219",5280,90453],["20251222",5300,104860],["20251223",5320,41210],["20251224",5300,32493],["20251226",5350,62985],["20251229",5030,134441],["20251230",4985,42789],["20260102",4840,94107],["20260105",4680,90684],["20260106",4670,54666],["20260107",4635,85285],["20260108",4500,121161],["20260109",4500,27660],["20260112",4475,40913],["20260113",4400,36918],["20260114",4575,95270],["20260115",4520,31054],["20260116",4495,37900],["20260119",4415,46666],["20260120",4535,50760],["20260121",4500,35352],["20260122",4500,59733],["20260123",4625,73307],["20260126",4690,67361],["20260127",4700,104682],["20260128",4620,88886],["20260129",4675,91255],["20260130",4705,74301],["20260202",4590,53405],["20260203",4675,73779],["20260204",4935,190022],["20260205",4915,71956],["20260206",4860,110386],["20260209",4945,80838],["20260210",4985,77426],["20260211",5060,84285],["20260212",5140,59542],["20260213",5200,63910],["20260219",5330,99317],["20260220",5500,200423],["20260223",5560,96739],["20260224",5480,88863],["20260225",5520,67508],["20260226",5470,135935],["20260227",5390,192891],["20260303",5190,133680],["20260304",4715,185279],["20260305",4950,48382],["20260306",4955,42722],["20260309",4810,81142],["20260310",4825,46068],["20260311",4990,51475],["20260312",5030,40675],["20260313",4875,172359],["20260316",4810,107247],["20260317",4835,75351],["20260318",4800,99328],["20260319",4800,101022],["20260320",5050,139452],["20260323",4960,102294],["20260324",4980,17945],["20260325",5040,24132],["20260326",4960,16919],["20260327",4955,24493],["20260330",4865,141536],["20260331",4815,30338],["20260401",4890,67976],["20260402",4750,49953],["20260403",4835,24905],["20260406",4820,18602],["20260407",4830,12719],["20260408",4940,62853],["20260409",4945,20561],["20260410",4985,54998],["20260413",4975,37765],["20260414",4940,50675],["20260415",5000,145543],["20260416",5030,35625],["20260417",5060,37737],["20260420",5100,56067],["20260421",5090,33996],["20260422",5030,76175],["20260423",5060,96881],["20260424",5110,54425],["20260427",5110,57337],["20260428",5140,45313],["20260429",5250,121777],["20260430",5250,50892],["20260504",5140,55439],["20260506",4990,105894],["20260507",4950,45245],["20260508",4900,145340],["20260511",4845,70291],["20260512",4845,97374],["20260513",4770,48791],["20260514",4900,71414],["20260515",4830,102054],["20260518",4775,58288],["20260519",4695,147368],["20260520",4650,57545],["20260521",4635,84707],["20260522",4725,54022],["20260526",4695,57773],["20260527",4630,64760],["20260528",4615,55431],["20260529",4495,34455],["20260601",4430,52727],["20260602",4420,46230],["20260604",4445,35604],["20260605",4315,41033],["20260608",4230,125680],["20260609",4720,179298],["20260610",4645,78487],["20260611",4565,21390],["20260612",4615,39348],["20260615",4660,66626],["20260616",4800,120047],["20260617",4750,37172],["20260618",4730,63298],["20260619",4565,69832],["20260622",4500,47800],["20260623",4490,210502],["20260624",4475,51013],["20260625",4255,132526],["20260626",4255,125765],["20260629",5530,118013],["20260630",6630,4856037],["20260701",6640,1066499],["20260702",6630,708582],["20260703",6640,1666259],["20260706",6660,524098],["20260707",6640,435930],["20260708",6650,529019],["20260709",6650,483960],["20260710",6660,126302],["20260713",6640,464121],["20260714",6660,518985],["20260715",6660,317857],["20260716",6670,186037],["20260720",6650,517147],["20260721",6660,626223],["20260722",6650,482906],["20260723",6670,188731],["20260724",6660,106097],["20260727",6660,171423],["20260728",6660,382742],["20260729",6680,1305830],["20260730",6680,368649]],"detail_json":"https://aikstockdata.com/data/public/s/121440.json","page_url":"https://aikstockdata.com/s/121440.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."}}