{"schema_version":"1.0","@type":"Dataset","code":"221800","name_ko":"지구홀딩스","name":"지구홀딩스(221800) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3120,39205],["20250723",3115,26775],["20250724",3090,20747],["20250725",3100,16466],["20250728",3100,54827],["20250729",3115,17326],["20250730",3095,23099],["20250731",3130,15725],["20250801",3060,83140],["20250804",3030,46411],["20250805",3050,32812],["20250806",3050,39977],["20250807",3095,25437],["20250808",3150,13784],["20250811",3095,20732],["20250812",3100,7794],["20250813",3100,87677],["20250814",3125,28037],["20250818",3100,13528],["20250819",3100,24978],["20250820",3105,29620],["20250821",3110,25182],["20250822",3120,15881],["20250825",3130,9273],["20250826",3145,19262],["20250828",3125,19543],["20250829",3115,28580],["20250901",3090,65438],["20250902",3110,15256],["20250903",3095,5965],["20250904",3100,8898],["20250905",3100,141787],["20250908",3100,13988],["20250909",3105,7715],["20250910",3105,9707],["20250911",3100,15398],["20250912",3205,234516],["20250915",3215,52520],["20250916",3165,22522],["20250917",3160,21423],["20250918",3170,49250],["20250919",3240,71401],["20250922",3215,29492],["20250923",3250,46227],["20250924",3255,67795],["20250925",3200,33225],["20250926",3200,36303],["20250929",3220,33302],["20250930",3250,27142],["20251001",3250,31659],["20251002",3260,69999],["20251010",3235,27329],["20251013",3405,65791],["20251014",3355,37647],["20251015",3440,107456],["20251016",3495,33504],["20251017",3520,30526],["20251020",3520,27929],["20251021",3480,26425],["20251023",3490,21656],["20251024",3370,115277],["20251027",3360,76749],["20251028",3375,14164],["20251029",3340,13198],["20251030",3535,172358],["20251031",3500,47047],["20251103",3490,26124],["20251104",3585,90156],["20251105",4660,3554101],["20251106",6050,5183104],["20251107",4890,6490178],["20251110",4815,3775274],["20251111",5830,19185487],["20251112",5210,6482092],["20251113",4970,4059061],["20251114",5250,8560345],["20251117",5100,3534078],["20251118",6630,8368285],["20251119",6410,13503081],["20251120",6720,4452831],["20251121",6270,6722484],["20251124",5850,2052161],["20251125",5920,6529752],["20251126",6170,2563763],["20251128",5730,885842],["20251201",5550,645335],["20251202",5650,2007303],["20251203",5630,1407543],["20251204",5490,684260],["20251205",5140,529287],["20251208",4940,482696],["20251209",5210,2979940],["20251210",5180,446107],["20251211",5210,824439],["20251212",5100,346719],["20251215",4960,305508],["20251216",4765,277708],["20251217",4690,317455],["20251218",4495,206657],["20251219",4475,418399],["20251222",4510,168231],["20251223",4390,206974],["20251224",4360,144249],["20251226",3910,1154701],["20251229",3940,393414],["20251230",3920,133962],["20260102",3995,609209],["20260105",4255,1525054],["20260106",4195,164177],["20260107",4360,197305],["20260108",4185,122434],["20260109",4185,120762],["20260112",4225,213277],["20260113",5490,2138350],["20260114",6070,15702630],["20260115",5580,1453409],["20260116",5220,1266270],["20260119",5150,2080851],["20260120",5210,951652],["20260121",5030,422149],["20260122",4875,3652369],["20260123",4750,1237159],["20260126",4860,338951],["20260127",4840,270290],["20260128",4890,225250],["20260129",4990,321899],["20260130",4730,209662],["20260202",4570,157725],["20260203",4715,108953],["20260204",4810,104009],["20260205",4650,71918],["20260206",4480,147267],["20260209",5150,8173488],["20260210",6690,9090605],["20260211",8690,5941687],["20260212",11290,1074835],["20260213",14670,9577747],["20260219",19070,6897203],["20260220",19070,0],["20260223",24750,2466682],["20260224",19970,6504456],["20260225",25950,6764303],["20260226",26850,7770604],["20260227",26850,0],["20260303",23150,3539265],["20260304",22550,3773539],["20260305",23700,1763256],["20260306",21900,798178],["20260309",22900,1308746],["20260310",28200,1873109],["20260311",26900,956287],["20260312",26300,539794],["20260313",24100,459832],["20260316",23350,354361],["20260317",23200,256632],["20260318",22600,350156],["20260319",20750,412432],["20260320",19000,694634],["20260323",17270,589250],["20260324",17000,360898],["20260325",17570,419056],["20260326",18110,321442],["20260327",18680,219709],["20260330",24250,939215],["20260331",19000,1252830],["20260401",22550,1780964],["20260402",22600,485545],["20260403",20650,328605],["20260406",17760,506786],["20260407",18980,1364433],["20260408",18810,324817],["20260409",18580,274864],["20260410",18490,199979],["20260413",17510,236951],["20260414",17190,143495],["20260415",16840,338267],["20260416",16960,165251],["20260417",16720,285746],["20260420",17630,315238],["20260421",16300,281688],["20260422",15600,221590],["20260423",18300,2850504],["20260424",20450,1322005],["20260427",20400,335703],["20260428",19490,918957],["20260429",18050,353074],["20260430",18250,241616],["20260504",17200,470543],["20260506",17200,199037],["20260507",16650,105668],["20260508",16060,136119],["20260511",15340,165537],["20260512",17260,456583],["20260513",16580,246035],["20260514",13880,426606],["20260515",13150,187975],["20260518",12500,222640],["20260519",12010,140941],["20260520",12540,259463],["20260521",12120,88160],["20260522",12240,209979],["20260526",11380,285056],["20260527",11080,129855],["20260528",10970,134653],["20260529",10700,127536],["20260601",9810,349727],["20260602",9620,107487],["20260604",9230,73679],["20260605",9160,82161],["20260608",8580,99891],["20260609",8790,58890],["20260610",8430,45012],["20260611",8260,38159],["20260612",8410,103392],["20260615",8050,66070],["20260616",8610,48096],["20260617",7870,55594],["20260618",7680,58248],["20260619",7240,58825],["20260622",7330,225237],["20260623",6440,215542],["20260624",6350,71995],["20260625",6110,125276],["20260626",6110,78739],["20260629",6510,52630],["20260630",6000,44680],["20260701",6040,35807],["20260702",5450,58374],["20260703",5660,82068],["20260706",5600,66447],["20260707",5530,24517],["20260708",5500,29907],["20260709",5150,32555],["20260710",5250,40982],["20260713",5160,58221],["20260714",5000,50926],["20260715",5250,30359],["20260716",4810,20059],["20260720",4600,44969],["20260721",4660,31949],["20260722",4520,16912],["20260723",4855,34873],["20260724",4500,35486],["20260727",4500,59356],["20260728",4215,43501],["20260729",3620,50867],["20260730",3655,57907]],"detail_json":"https://aikstockdata.com/data/public/s/221800.json","page_url":"https://aikstockdata.com/s/221800.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."}}