{"schema_version":"1.0","@type":"Dataset","code":"144510","name_ko":"지씨셀","name":"지씨셀(144510) 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",21300,29121],["20250723",21100,15197],["20250724",21400,18974],["20250725",21200,14116],["20250728",20500,21234],["20250729",20350,17210],["20250730",20400,15176],["20250731",20200,22170],["20250801",19420,84030],["20250804",19420,31110],["20250805",19830,35948],["20250806",19900,18350],["20250807",19810,16921],["20250808",19990,20709],["20250811",19930,16518],["20250812",19750,26253],["20250813",20200,24135],["20250814",20200,18672],["20250818",19870,13172],["20250819",19380,34001],["20250820",19110,34094],["20250821",18750,28846],["20250822",18880,19562],["20250825",19110,16670],["20250826",19300,13978],["20250828",19020,13814],["20250829",18850,19119],["20250901",18280,28829],["20250902",18850,10340],["20250903",19060,17105],["20250904",19140,14392],["20250905",19330,18394],["20250908",19770,35073],["20250909",19890,17200],["20250910",19910,14567],["20250911",19930,57035],["20250912",20500,29947],["20250915",20150,13882],["20250916",20200,16386],["20250917",20050,30044],["20250918",19960,24127],["20250919",20550,42789],["20250922",20600,18597],["20250923",20350,26541],["20250924",20100,24470],["20250925",19830,27860],["20250926",19200,57961],["20250929",19070,22357],["20250930",18960,30313],["20251001",19700,50123],["20251002",20200,26461],["20251010",20050,38169],["20251013",19950,24684],["20251014",19800,35995],["20251015",20150,27985],["20251016",20200,35827],["20251017",22000,302878],["20251020",22150,55271],["20251021",21650,66722],["20251022",21250,35819],["20251023",21050,49163],["20251024",20800,31396],["20251027",23450,226342],["20251028",22900,67411],["20251029",22450,58300],["20251030",21400,57558],["20251031",22950,96382],["20251103",24850,243287],["20251104",25450,179070],["20251105",26000,197486],["20251106",25150,87220],["20251107",23450,82548],["20251110",24400,53281],["20251111",24100,52799],["20251112",25650,109181],["20251113",25650,104779],["20251114",24950,70828],["20251117",24650,63265],["20251118",23400,44253],["20251119",22800,31380],["20251120",24150,34849],["20251121",23250,29670],["20251124",24850,151532],["20251125",23900,79296],["20251126",24750,68432],["20251127",24600,42363],["20251128",26300,142588],["20251201",26400,150339],["20251202",26650,80000],["20251203",27000,63521],["20251204",26900,94025],["20251205",26100,69717],["20251208",25550,52379],["20251209",25950,63725],["20251210",25850,50373],["20251211",27500,284727],["20251212",26650,118462],["20251215",26300,62539],["20251216",27100,234537],["20251217",25900,119013],["20251218",24800,81758],["20251219",26400,164577],["20251222",26900,135989],["20251223",26150,79995],["20251224",25250,56693],["20251226",25650,44622],["20251229",25200,32148],["20251230",24850,34894],["20260102",24850,40635],["20260105",25200,32963],["20260106",24300,53757],["20260107",24050,59543],["20260108",24150,72029],["20260109",23550,42746],["20260112",23400,41550],["20260113",23150,41053],["20260114",22850,33682],["20260115",23150,40967],["20260116",23450,53424],["20260119",22650,50871],["20260120",23350,57294],["20260121",22050,95826],["20260122",22200,41223],["20260123",23050,51701],["20260126",24300,75284],["20260127",26000,193206],["20260128",26150,88063],["20260129",27200,272288],["20260130",26800,98371],["20260202",25500,76127],["20260203",26200,40060],["20260204",26200,57381],["20260205",25400,36731],["20260206",24350,53285],["20260209",25100,53404],["20260210",25550,60243],["20260211",25450,29785],["20260212",25300,57144],["20260213",24450,33208],["20260219",24600,40310],["20260220",24350,24150],["20260223",25200,42034],["20260224",25550,45617],["20260225",25400,45489],["20260226",24500,60934],["20260227",25300,78688],["20260303",25700,208769],["20260304",21850,143443],["20260305",24300,86734],["20260306",26100,82440],["20260309",24200,53744],["20260310",24100,45051],["20260311",25650,72363],["20260312",26050,32479],["20260313",26550,56594],["20260316",26100,98481],["20260317",26200,54557],["20260318",26550,61038],["20260319",25450,34160],["20260320",25250,33235],["20260323",23000,81445],["20260324",23450,26266],["20260325",24150,29230],["20260326",24400,63649],["20260327",25450,63000],["20260330",23850,39440],["20260331",23150,46845],["20260401",24650,30961],["20260402",22900,62378],["20260403",22900,30716],["20260406",22450,28909],["20260407",22650,22929],["20260408",23100,25863],["20260409",22850,18897],["20260410",23100,15376],["20260413",23200,18726],["20260414",23500,15000],["20260415",24100,32263],["20260416",25350,58337],["20260417",26300,88363],["20260420",25850,49017],["20260421",25300,28411],["20260422",25000,19767],["20260423",24650,31421],["20260424",25300,27562],["20260427",25150,28047],["20260428",24500,48503],["20260429",24400,23299],["20260430",23750,31560],["20260504",23350,42808],["20260506",23250,40414],["20260507",23350,40767],["20260508",22350,72718],["20260511",22750,70079],["20260512",24000,93087],["20260513",23000,78523],["20260514",23000,26796],["20260515",21750,65340],["20260518",21000,50129],["20260519",20250,98036],["20260520",19770,38460],["20260521",19900,31030],["20260522",21200,22314],["20260526",20550,35974],["20260527",20200,24568],["20260528",19440,56563],["20260529",19480,37240],["20260601",18240,85923],["20260602",17840,49592],["20260604",17350,39933],["20260605",17180,30420],["20260608",15710,44405],["20260609",16500,28779],["20260610",16300,32888],["20260611",16690,37813],["20260612",16830,31130],["20260615",17320,43902],["20260616",18170,89503],["20260617",17650,33903],["20260618",16980,27400],["20260619",15870,63459],["20260622",15600,42753],["20260623",14810,65761],["20260624",15030,66367],["20260625",14090,88875],["20260626",13160,82695],["20260629",15900,105805],["20260630",14980,58847],["20260701",14910,33609],["20260702",14330,21874],["20260703",14540,47491],["20260706",14270,25854],["20260707",14050,24020],["20260708",13470,47468],["20260709",13560,57825],["20260710",14070,46553],["20260713",14000,54466],["20260714",13010,72259],["20260715",13580,24441],["20260716",13340,22077],["20260720",13040,34143],["20260721",12720,43272],["20260722",12960,31208],["20260723",13360,29243],["20260724",13410,28439],["20260727",13310,27810],["20260728",12900,29289],["20260729",12810,100418],["20260730",12710,93867]],"detail_json":"https://aikstockdata.com/data/public/s/144510.json","page_url":"https://aikstockdata.com/s/144510.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."}}