{"schema_version":"1.0","@type":"Dataset","code":"228760","name_ko":"지노믹트리","name":"지노믹트리(228760) 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",13940,220177],["20250723",13840,107902],["20250724",14370,152706],["20250725",14000,75292],["20250728",13980,59890],["20250729",15080,178566],["20250730",14650,216929],["20250731",15550,325178],["20250801",14430,203774],["20250804",14140,80247],["20250805",14930,85004],["20250806",15330,122003],["20250807",15070,52446],["20250808",15170,68599],["20250811",15860,164092],["20250812",17950,533703],["20250813",17610,196537],["20250814",17010,161790],["20250818",17000,109526],["20250819",17040,107888],["20250820",17080,104123],["20250821",16630,90654],["20250822",16610,55107],["20250825",17150,55648],["20250826",18440,260773],["20250828",18950,155923],["20250829",19450,231653],["20250901",19950,226391],["20250902",20300,161925],["20250903",21300,203213],["20250904",20300,277881],["20250905",20900,179570],["20250908",21900,228366],["20250909",21900,134805],["20250910",21850,89558],["20250911",22100,285457],["20250912",22300,121281],["20250915",21600,136186],["20250916",21100,154098],["20250917",23350,482907],["20250918",23200,213039],["20250919",23600,131565],["20250922",24300,191602],["20250923",24200,83730],["20250924",23650,129124],["20250925",22650,108541],["20250926",22050,146979],["20250929",21000,395775],["20250930",22150,410501],["20251001",20200,294124],["20251002",20750,133290],["20251010",20150,125364],["20251013",19900,98720],["20251014",19960,87385],["20251015",20450,90046],["20251016",19880,109568],["20251017",19130,130620],["20251020",19140,80245],["20251021",18940,150211],["20251023",19040,76988],["20251024",19010,65607],["20251027",20100,113424],["20251028",20400,66741],["20251029",20150,101876],["20251030",19670,73267],["20251031",21050,188855],["20251103",22150,185762],["20251104",25950,608206],["20251105",26900,473601],["20251106",24100,626717],["20251107",23450,225494],["20251110",22200,197786],["20251111",22850,106277],["20251112",24300,265210],["20251113",24300,124987],["20251114",24300,188889],["20251117",24300,119896],["20251118",23900,81898],["20251119",25000,197285],["20251120",25700,157606],["20251121",26200,163439],["20251124",24550,164452],["20251125",24000,113270],["20251126",25200,97819],["20251128",25500,150278],["20251201",26950,414785],["20251202",25550,242966],["20251203",27250,297923],["20251204",27700,280932],["20251205",27700,346044],["20251208",26600,152713],["20251209",27800,257629],["20251210",28100,182189],["20251211",27700,108856],["20251212",28300,154668],["20251215",27400,95830],["20251216",26050,171662],["20251217",25900,94973],["20251218",25550,85620],["20251219",28550,446507],["20251222",30250,520835],["20251223",28800,194346],["20251224",27900,141524],["20251226",27000,204296],["20251229",27300,106948],["20251230",27450,114867],["20260102",29600,334822],["20260105",32000,335177],["20260106",30150,222780],["20260107",31600,139416],["20260108",28750,1188836],["20260109",28500,827456],["20260112",26750,488565],["20260113",27950,429567],["20260114",26050,290083],["20260115",26250,209802],["20260116",26200,187893],["20260119",24000,520862],["20260120",22800,414400],["20260121",22350,431423],["20260122",23050,212735],["20260123",23800,250597],["20260126",23900,284099],["20260127",25700,461867],["20260128",24650,299591],["20260129",23250,446594],["20260130",23850,408114],["20260202",22300,203846],["20260203",23500,115850],["20260204",24400,195239],["20260205",23350,198964],["20260206",22450,137378],["20260209",23100,100626],["20260210",22000,277984],["20260211",22200,111967],["20260212",21800,128852],["20260213",22300,111796],["20260219",22000,137117],["20260220",21000,215601],["20260223",21850,261242],["20260224",21100,297457],["20260225",20600,132126],["20260226",20050,199531],["20260227",20750,290175],["20260303",19000,218991],["20260304",17390,278825],["20260305",19090,151742],["20260306",19160,101003],["20260309",18000,88034],["20260310",19480,137962],["20260311",19840,185863],["20260312",19770,71392],["20260313",20250,120922],["20260316",19660,92410],["20260317",20150,165156],["20260318",20150,153699],["20260319",19310,130589],["20260320",19730,65690],["20260323",18450,101548],["20260324",19050,62132],["20260325",19200,70036],["20260326",18580,79257],["20260327",19090,106492],["20260330",18470,62156],["20260331",17200,252712],["20260401",18090,120806],["20260402",17030,212412],["20260403",16860,158117],["20260406",16710,64408],["20260407",16990,81854],["20260408",17200,97937],["20260409",16760,76369],["20260410",16960,69379],["20260413",17080,109151],["20260414",17010,81254],["20260415",17660,96706],["20260416",17730,63907],["20260417",17750,65392],["20260420",18510,90435],["20260421",17950,102206],["20260422",17740,73969],["20260423",17670,86845],["20260424",18100,73723],["20260427",18650,122416],["20260428",17750,101162],["20260429",17700,56855],["20260430",17150,95808],["20260504",16640,127111],["20260506",16150,128198],["20260507",15910,99233],["20260508",15660,85560],["20260511",15000,198159],["20260512",15140,153952],["20260513",14750,120236],["20260514",14560,124153],["20260515",14300,138024],["20260518",14010,155996],["20260519",14120,135150],["20260520",13530,122910],["20260521",13600,155475],["20260522",14120,162627],["20260526",13800,150750],["20260527",14160,116168],["20260528",13690,135108],["20260529",13260,120162],["20260601",12600,166199],["20260602",12290,134379],["20260604",12280,97081],["20260605",12150,73495],["20260608",11120,94972],["20260609",11800,79531],["20260610",12090,103851],["20260611",12270,109194],["20260612",12600,76769],["20260615",12720,70328],["20260616",12890,51766],["20260617",13070,91898],["20260618",12480,64688],["20260619",12030,89202],["20260622",11870,78081],["20260623",11290,102839],["20260624",11360,76458],["20260625",10770,112692],["20260626",10280,131235],["20260629",11430,83549],["20260630",11080,64970],["20260701",11640,86969],["20260702",11170,62349],["20260703",12260,101700],["20260706",11290,102083],["20260707",11130,64799],["20260708",10870,76170],["20260709",10610,65854],["20260710",11100,68496],["20260713",11000,61976],["20260714",12030,338599],["20260715",12200,169420],["20260716",11810,76251],["20260720",11960,140405],["20260721",11790,189671],["20260722",11350,99749],["20260723",12290,95548],["20260724",11870,43997],["20260727",12150,74194],["20260728",11250,76740],["20260729",10460,161852],["20260730",10330,99227]],"detail_json":"https://aikstockdata.com/data/public/s/228760.json","page_url":"https://aikstockdata.com/s/228760.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."}}