{"schema_version":"1.0","@type":"Dataset","code":"123330","name_ko":"제닉","name":"제닉(123330) 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",37700,137851],["20250723",37700,52858],["20250724",36100,75823],["20250725",35400,70125],["20250728",35150,64923],["20250729",35600,53865],["20250730",36000,75252],["20250731",37350,78110],["20250801",34850,97473],["20250804",35100,24966],["20250805",37300,56963],["20250806",38300,82786],["20250807",38400,51287],["20250808",39650,196466],["20250811",33500,330594],["20250812",31250,274751],["20250813",31550,98792],["20250814",31550,64266],["20250818",29250,212541],["20250819",30050,100891],["20250820",29450,63588],["20250821",30500,81208],["20250822",29050,64847],["20250825",29100,52485],["20250826",28750,30391],["20250828",29150,73031],["20250829",28750,37408],["20250901",29100,86609],["20250902",28300,183138],["20250903",28000,67323],["20250904",29000,66999],["20250905",28050,32293],["20250908",28450,23350],["20250909",28800,28925],["20250910",27600,116247],["20250911",27950,49887],["20250912",27200,89297],["20250915",26550,72798],["20250916",27300,57674],["20250917",26600,51975],["20250918",27200,83688],["20250919",26300,73219],["20250922",28250,128717],["20250923",28000,50019],["20250924",27050,45918],["20250925",26200,86197],["20250926",25600,57328],["20250929",25600,46509],["20250930",24650,41129],["20251001",24350,44083],["20251002",25800,57691],["20251010",23250,205111],["20251013",22550,45036],["20251014",21200,55242],["20251015",21700,76464],["20251016",21550,56055],["20251017",20650,110772],["20251020",21400,38357],["20251021",20700,109311],["20251022",21150,100252],["20251023",21100,174081],["20251024",20200,185281],["20251027",19810,99531],["20251028",20100,54620],["20251029",19440,62532],["20251030",19290,34591],["20251031",21500,133374],["20251103",23000,113715],["20251104",22650,89303],["20251105",22550,101186],["20251106",21150,68153],["20251107",21750,49457],["20251110",21000,44789],["20251111",19960,81293],["20251112",20150,50812],["20251113",21300,44247],["20251114",22350,134584],["20251117",18850,213665],["20251118",17260,99847],["20251119",17950,105878],["20251120",18310,55022],["20251121",17900,36834],["20251124",17620,18659],["20251125",17610,17101],["20251126",17750,28186],["20251127",18290,21021],["20251128",18800,29558],["20251201",18540,41634],["20251202",18470,21766],["20251203",18680,13457],["20251204",20400,83756],["20251205",19660,31112],["20251208",19870,19830],["20251209",19410,15434],["20251210",18970,13779],["20251211",18500,100419],["20251212",18220,28725],["20251215",17960,28552],["20251216",17950,25542],["20251217",17560,13476],["20251218",17650,14378],["20251219",17150,31578],["20251222",18300,42225],["20251223",17610,18847],["20251224",17550,14045],["20251226",16800,52237],["20251229",16530,32465],["20251230",16520,30353],["20260102",18500,134484],["20260105",17310,131341],["20260106",16940,66626],["20260107",16500,48886],["20260108",17180,53549],["20260109",17220,44215],["20260112",16740,43254],["20260113",16140,82181],["20260114",16250,40121],["20260115",15920,67960],["20260116",16520,44587],["20260119",16240,40060],["20260120",16950,75676],["20260121",16570,51898],["20260122",18980,431934],["20260123",19160,142278],["20260126",19560,101140],["20260127",19100,77593],["20260128",19320,101336],["20260129",17290,735186],["20260130",16360,268421],["20260202",21250,1701552],["20260203",22600,1023654],["20260204",22000,599368],["20260205",21800,436326],["20260206",23350,472684],["20260209",25700,830053],["20260210",24600,320130],["20260211",23200,266228],["20260212",22550,217163],["20260213",21200,231251],["20260219",21400,246926],["20260220",20500,218616],["20260223",22050,283129],["20260224",21150,238508],["20260225",21600,207376],["20260226",21050,136103],["20260227",20300,212907],["20260303",19400,135926],["20260304",16570,260252],["20260305",18900,168328],["20260306",22900,716220],["20260309",22350,239735],["20260310",24450,268000],["20260311",24450,223362],["20260312",25950,330832],["20260313",26350,239089],["20260316",27500,233594],["20260317",26500,134425],["20260318",24600,339237],["20260319",23550,242206],["20260320",24950,193061],["20260323",23600,112631],["20260324",27350,722158],["20260325",26500,397274],["20260326",28750,697012],["20260327",32600,1133584],["20260330",30450,349246],["20260331",31250,583950],["20260401",31050,276345],["20260402",32400,343430],["20260403",28400,321619],["20260406",27700,114156],["20260407",27150,116118],["20260408",28000,156801],["20260409",31000,244909],["20260410",30300,210564],["20260413",29250,160210],["20260414",29400,197694],["20260415",29650,188923],["20260416",30500,182234],["20260417",32000,328737],["20260420",31350,183890],["20260421",30100,198416],["20260422",29150,228188],["20260423",28750,127326],["20260424",30800,275011],["20260427",28900,260897],["20260428",28300,166667],["20260429",29450,145966],["20260430",28150,90980],["20260504",27950,146885],["20260506",26700,270742],["20260507",24300,475968],["20260508",24150,354499],["20260511",23250,243864],["20260512",22650,208053],["20260513",23250,126587],["20260514",24450,219023],["20260515",22300,371615],["20260518",21650,114864],["20260519",21350,54982],["20260520",20500,127826],["20260521",20250,226713],["20260522",19550,289841],["20260526",19730,155150],["20260527",19500,162940],["20260528",22950,454076],["20260529",22750,244312],["20260601",22900,122158],["20260602",22550,91203],["20260604",23450,108600],["20260605",23050,242301],["20260608",20750,114045],["20260609",22300,78968],["20260610",22450,81732],["20260611",22300,108235],["20260612",22250,73079],["20260615",21950,54975],["20260616",21250,48665],["20260617",21050,58930],["20260618",20150,70520],["20260619",19090,80126],["20260622",18520,63266],["20260623",17860,100219],["20260624",20100,174482],["20260625",21150,208227],["20260626",23000,498081],["20260629",24700,380812],["20260630",22500,200655],["20260701",25450,248984],["20260702",26350,815932],["20260703",25750,223966],["20260706",25150,229618],["20260707",26800,457038],["20260708",27400,624653],["20260709",27900,285804],["20260710",25950,240525],["20260713",25800,315326],["20260714",23900,265807],["20260715",23950,211426],["20260716",25200,296178],["20260720",26450,322234],["20260721",25800,148801],["20260722",23450,206659],["20260723",23750,133721],["20260724",24150,146553],["20260727",24750,169742],["20260728",22900,120383],["20260729",24350,482222],["20260730",25600,300857]],"detail_json":"https://aikstockdata.com/data/public/s/123330.json","page_url":"https://aikstockdata.com/s/123330.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."}}