{"schema_version":"1.0","@type":"Dataset","code":"204620","name_ko":"글로벌텍스프리","name":"글로벌텍스프리(204620) 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",7670,2742036],["20250723",7560,912582],["20250724",7400,627935],["20250725",7260,501054],["20250728",6930,1047105],["20250729",6820,751926],["20250730",6880,541340],["20250731",7180,768608],["20250801",5030,8525938],["20250804",4355,7628663],["20250805",4650,7224063],["20250806",4865,6418742],["20250807",4780,2806933],["20250808",4675,2052651],["20250811",4675,959762],["20250812",4560,865781],["20250813",4530,880988],["20250814",4680,1564059],["20250818",4555,743451],["20250819",4445,667703],["20250820",4365,1132325],["20250821",4360,542558],["20250822",4390,483528],["20250825",4580,1103941],["20250826",4735,1440447],["20250828",4880,1161814],["20250829",4950,1222236],["20250901",4835,1104169],["20250902",4795,1448334],["20250903",5090,3462167],["20250904",4980,1583640],["20250905",4975,1128268],["20250908",5330,3319789],["20250909",5180,2071757],["20250910",5160,1484330],["20250911",5830,15608523],["20250912",5800,2659373],["20250915",5620,1839357],["20250916",5840,2495084],["20250917",5750,2310163],["20250918",5790,1261562],["20250919",5990,2710690],["20250922",5860,1567184],["20250923",5890,1091163],["20250924",6320,4225429],["20250925",6450,2556371],["20250926",6030,2244055],["20250929",5880,1615765],["20250930",5930,1590447],["20251001",5910,1096599],["20251002",6500,9542482],["20251010",5950,3835553],["20251013",5620,2894593],["20251014",5500,2088474],["20251015",5490,1135755],["20251016",5510,1736734],["20251017",5360,1250483],["20251020",5550,866417],["20251021",5520,773426],["20251022",5650,707721],["20251023",5690,736659],["20251024",5710,752838],["20251027",5800,1643624],["20251028",5860,646683],["20251029",5710,1009144],["20251030",5620,1409710],["20251031",5640,765457],["20251103",5550,1026178],["20251104",5450,838416],["20251105",5270,1223411],["20251106",5410,1014462],["20251107",5390,865147],["20251110",5660,770346],["20251111",5550,580439],["20251112",5770,819797],["20251113",5740,445520],["20251114",5670,723772],["20251117",5840,2634151],["20251118",5950,6149798],["20251119",5950,4068761],["20251120",6830,10195615],["20251121",6770,5339021],["20251124",6780,2428275],["20251125",6540,2756413],["20251126",6410,2030635],["20251127",6220,1575432],["20251128",6240,1289003],["20251201",5890,3537594],["20251202",5220,12391129],["20251203",4830,8219945],["20251204",4860,2852093],["20251205",4755,2424596],["20251208",4895,2061176],["20251209",4820,920225],["20251210",4740,1129852],["20251211",4740,1319020],["20251212",4680,1253832],["20251215",4685,1032962],["20251216",4800,1529207],["20251217",4805,894270],["20251218",4850,698905],["20251219",5100,2013939],["20251222",5410,3056806],["20251223",4700,9901416],["20251224",4650,3727761],["20251226",4400,2639499],["20251229",4460,893363],["20251230",4480,614256],["20260102",4595,1109266],["20260105",4450,1431311],["20260106",4310,1177413],["20260107",4240,1406012],["20260108",4320,717685],["20260109",4335,809409],["20260112",4290,751782],["20260113",4170,1300320],["20260114",4170,819900],["20260115",4130,1640724],["20260116",4000,2482858],["20260119",4240,2524135],["20260120",4260,1029504],["20260121",4185,829382],["20260122",4280,1153359],["20260123",4445,1965139],["20260126",4420,1454772],["20260127",4435,1103150],["20260128",4475,2054194],["20260129",4555,2191074],["20260130",4675,3256477],["20260202",4655,3365303],["20260203",4930,1996963],["20260204",5180,5664913],["20260205",5160,2819695],["20260206",5060,1780225],["20260209",5300,2671861],["20260210",5260,1796517],["20260211",5330,878170],["20260212",5500,1946668],["20260213",5450,1534512],["20260219",5150,2376834],["20260220",5280,2276176],["20260223",5290,2560646],["20260224",5250,1362632],["20260225",5170,1041095],["20260226",5180,1037160],["20260227",4910,1589347],["20260303",4625,1877411],["20260304",4095,2716719],["20260305",4355,1174343],["20260306",4450,708194],["20260309",4160,1351322],["20260310",4420,639269],["20260311",4350,755052],["20260312",4290,450186],["20260313",4250,369270],["20260316",4280,397709],["20260317",4385,655089],["20260318",4400,511400],["20260319",4460,598639],["20260320",4830,2262936],["20260323",4540,1648988],["20260324",4625,924149],["20260325",4700,599013],["20260326",4810,1330671],["20260327",5060,1877810],["20260330",4900,1322834],["20260331",4770,803600],["20260401",4940,957572],["20260402",4775,1274178],["20260403",4795,737644],["20260406",4825,614200],["20260407",4865,715405],["20260408",4985,679224],["20260409",5010,773200],["20260410",4945,703766],["20260413",5270,1510955],["20260414",5200,704194],["20260415",5150,695061],["20260416",5310,1121772],["20260417",5190,589191],["20260420",5120,1338608],["20260421",5160,589399],["20260422",5220,566453],["20260423",5190,537956],["20260424",5210,1244336],["20260427",5460,2813944],["20260428",5820,3929993],["20260429",6000,2057689],["20260430",5960,2560233],["20260504",5940,1373124],["20260506",5650,2859562],["20260507",5890,1802306],["20260508",6000,1337616],["20260511",5730,1499345],["20260512",5700,1645225],["20260513",5760,1240746],["20260514",6200,2594704],["20260515",6240,3253154],["20260518",5780,3001515],["20260519",5440,1223361],["20260520",5180,1096860],["20260521",5220,764278],["20260522",4810,2776744],["20260526",4600,2939576],["20260527",4660,2167360],["20260528",4810,1394943],["20260529",4615,667560],["20260601",4380,902759],["20260602",4460,948635],["20260604",4590,461006],["20260605",4780,1330774],["20260608",4530,854844],["20260609",4810,778185],["20260610",4655,420786],["20260611",4745,305608],["20260612",4625,466495],["20260615",5070,1142176],["20260616",5070,764993],["20260617",5150,1078844],["20260618",5290,3134654],["20260619",5310,1430033],["20260622",5020,683787],["20260623",4790,821575],["20260624",4730,637471],["20260625",4695,507297],["20260626",4590,744178],["20260629",4905,546035],["20260630",4745,405813],["20260701",5090,1261780],["20260702",5010,1674009],["20260703",4965,886922],["20260706",4810,491775],["20260707",4945,1775031],["20260708",5130,2924100],["20260709",5140,1340225],["20260710",5090,671606],["20260713",4855,610825],["20260714",4780,990194],["20260715",4810,760899],["20260716",4685,517649],["20260720",4505,465573],["20260721",4490,363431],["20260722",4420,588106],["20260723",4570,777065],["20260724",4450,532061],["20260727",4415,273704],["20260728",4230,654640],["20260729",4085,1038731],["20260730",4190,482941]],"detail_json":"https://aikstockdata.com/data/public/s/204620.json","page_url":"https://aikstockdata.com/s/204620.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."}}