{"schema_version":"1.0","@type":"Dataset","code":"263860","name_ko":"지니언스","name":"지니언스(263860) 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",23050,24370],["20250723",23300,28945],["20250724",22400,22824],["20250725",23200,42014],["20250728",22850,19375],["20250729",22500,19171],["20250730",22400,18888],["20250731",22900,23301],["20250801",21250,46957],["20250804",20800,36896],["20250805",19690,65712],["20250806",19170,93642],["20250807",19170,84254],["20250808",19330,94835],["20250811",19570,26711],["20250812",18990,22358],["20250813",18700,16339],["20250814",18770,8921],["20250818",18490,19996],["20250819",18250,15525],["20250820",18000,29841],["20250821",18920,19782],["20250822",18930,15768],["20250825",18980,9374],["20250826",19100,6326],["20250828",19410,21136],["20250829",19570,11460],["20250901",19000,8575],["20250902",19310,41735],["20250903",19650,15658],["20250904",19440,7672],["20250905",19510,10447],["20250908",19450,5574],["20250909",19210,7815],["20250910",19830,16805],["20250911",21600,94441],["20250912",21350,20325],["20250915",21650,84040],["20250916",21050,29386],["20250917",21150,15517],["20250918",22900,75342],["20250919",26100,355497],["20250922",26800,298509],["20250923",28800,275460],["20250924",27900,113955],["20250925",26050,106002],["20250926",24400,88966],["20250929",26900,267421],["20250930",26550,117314],["20251001",25350,83500],["20251002",24400,43045],["20251010",23700,46581],["20251013",23150,39577],["20251014",22400,53175],["20251015",22500,56951],["20251016",21800,48298],["20251017",21500,35235],["20251020",21900,18479],["20251021",22550,49514],["20251023",22250,199312],["20251024",22150,42693],["20251027",22000,35765],["20251028",21650,27845],["20251029",21800,30894],["20251030",21200,23814],["20251031",20850,33723],["20251103",21400,25973],["20251104",21300,17884],["20251105",20150,39714],["20251106",20550,21549],["20251107",20100,24943],["20251110",21050,25069],["20251111",20750,34111],["20251112",20900,7138],["20251113",20700,12975],["20251114",19830,32524],["20251117",19130,20359],["20251118",18400,43041],["20251119",17970,18508],["20251120",18340,13964],["20251121",17630,13138],["20251124",17630,11575],["20251125",17470,8744],["20251126",17930,16266],["20251128",19330,30552],["20251201",22250,188644],["20251202",20200,141712],["20251203",20200,61098],["20251204",19920,36960],["20251205",19690,23461],["20251208",20250,36712],["20251209",20100,20396],["20251210",19650,15874],["20251211",19500,15851],["20251212",19710,11170],["20251215",19640,9195],["20251216",19490,11811],["20251217",19200,10023],["20251218",19150,14200],["20251219",19170,9841],["20251222",19440,16934],["20251223",20150,42465],["20251224",19300,23708],["20251226",18900,10747],["20251229",18970,6024],["20251230",18650,10799],["20260102",19300,16647],["20260105",19400,23669],["20260106",18810,21492],["20260107",18200,29671],["20260108",17300,75211],["20260109",17680,18107],["20260112",18240,28672],["20260113",18120,20072],["20260114",18120,20130],["20260115",18200,12722],["20260116",18200,12227],["20260119",18030,24096],["20260120",18090,22033],["20260121",17540,38188],["20260122",17550,22313],["20260123",18630,52343],["20260126",18920,39213],["20260127",19130,32721],["20260128",19240,53421],["20260129",19050,37008],["20260130",18650,31784],["20260202",18500,34840],["20260203",18630,28349],["20260204",18530,19963],["20260205",18100,26633],["20260206",17420,38682],["20260209",18010,21295],["20260210",18690,41050],["20260211",18270,28642],["20260212",17870,35376],["20260213",17590,31991],["20260219",18160,40718],["20260220",17980,25506],["20260223",17540,49126],["20260224",16430,161599],["20260225",15800,137584],["20260226",15680,74452],["20260227",15240,99005],["20260303",14830,63320],["20260304",12980,124771],["20260305",14110,53910],["20260306",14500,49687],["20260309",13840,40529],["20260310",14550,29101],["20260311",14470,28130],["20260312",15160,69129],["20260313",14610,40372],["20260316",14380,23274],["20260317",14330,21248],["20260318",14190,41606],["20260319",13900,41896],["20260320",14230,30797],["20260323",13600,39000],["20260324",13560,30557],["20260325",13790,27529],["20260326",13140,26228],["20260327",13460,25084],["20260330",13070,19249],["20260331",12930,21696],["20260401",13540,18755],["20260402",12800,35772],["20260403",13020,11653],["20260406",12940,9382],["20260407",12980,42420],["20260408",12990,53912],["20260409",12880,30331],["20260410",13000,63220],["20260413",12840,37744],["20260414",13960,169573],["20260415",17120,1152966],["20260416",17570,1511949],["20260417",16820,422673],["20260420",16840,309912],["20260421",16000,245572],["20260422",15970,83730],["20260423",15610,130521],["20260424",16320,102598],["20260427",16040,110231],["20260428",15670,87414],["20260429",15620,54655],["20260430",15530,92819],["20260504",16020,91649],["20260506",15870,126681],["20260507",15870,57751],["20260508",15800,81116],["20260511",15800,76263],["20260512",15500,80301],["20260513",15200,41437],["20260514",15350,67489],["20260515",14930,426700],["20260518",14870,84111],["20260519",15940,129966],["20260520",15390,90705],["20260521",15230,41218],["20260522",16290,146126],["20260526",17520,878014],["20260527",16700,279937],["20260528",15980,129828],["20260529",15940,110457],["20260601",15620,76724],["20260602",15350,70798],["20260604",15130,28484],["20260605",14600,32734],["20260608",13620,61500],["20260609",14080,29805],["20260610",13780,30479],["20260611",14000,29085],["20260612",14130,32083],["20260615",14410,23966],["20260616",14000,30480],["20260617",14150,18634],["20260618",13520,42862],["20260619",12900,42511],["20260622",12730,20383],["20260623",12220,48265],["20260624",12240,32759],["20260625",11740,20045],["20260626",11540,52250],["20260629",12650,28328],["20260630",12320,19327],["20260701",12710,37693],["20260702",12230,18197],["20260703",12650,25245],["20260706",12670,20519],["20260707",12430,26851],["20260708",11950,17788],["20260709",12010,15462],["20260710",12640,20255],["20260713",12030,46211],["20260714",11800,38118],["20260715",12270,66190],["20260716",12000,18807],["20260720",11560,23687],["20260721",11770,48368],["20260722",11710,24216],["20260723",12210,36267],["20260724",12270,22621],["20260727",12800,25224],["20260728",12310,31753],["20260729",11510,31861],["20260730",11880,18797]],"detail_json":"https://aikstockdata.com/data/public/s/263860.json","page_url":"https://aikstockdata.com/s/263860.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."}}