{"schema_version":"1.0","@type":"Dataset","code":"272450","name_ko":"진에어","name":"진에어(272450) 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",9160,65287],["20250723",9180,72422],["20250724",9150,54989],["20250725",9080,63486],["20250728",8980,136953],["20250729",8940,97426],["20250730",8970,58585],["20250731",8970,53508],["20250801",8710,212354],["20250804",8750,64646],["20250805",8830,67766],["20250806",9000,109729],["20250807",8990,40857],["20250808",8990,89857],["20250811",8840,84201],["20250812",8770,34619],["20250813",8920,99130],["20250814",8950,70291],["20250818",8820,58155],["20250819",8760,51335],["20250820",8660,55646],["20250821",8600,50779],["20250822",8650,67930],["20250825",8680,41673],["20250826",8540,86215],["20250828",8570,37722],["20250829",8510,38276],["20250901",8350,47986],["20250902",8370,35680],["20250903",8290,43883],["20250904",8380,31214],["20250905",8360,28314],["20250908",8370,33543],["20250909",8500,75845],["20250910",8500,42817],["20250911",8600,43022],["20250912",8520,88458],["20250915",8420,101089],["20250916",8420,60395],["20250917",8450,77306],["20250918",8440,35337],["20250919",8420,47014],["20250922",8360,53092],["20250923",8230,88147],["20250924",8150,73832],["20250925",8040,64250],["20250926",7940,75346],["20250929",7950,47702],["20250930",7940,40686],["20251001",7900,43225],["20251002",7940,50571],["20251010",7770,80080],["20251013",7660,71040],["20251014",7660,64524],["20251015",7760,43326],["20251016",7710,89407],["20251017",7600,79429],["20251020",7530,87722],["20251021",7460,84551],["20251023",7360,47099],["20251024",7330,90750],["20251027",7320,99714],["20251028",7330,72022],["20251029",7240,128711],["20251030",7240,242224],["20251031",7210,60724],["20251103",7000,187901],["20251104",6980,102987],["20251105",6840,164968],["20251106",7040,78474],["20251107",6920,84792],["20251110",7210,102015],["20251111",7100,51915],["20251112",7160,111855],["20251113",7120,81192],["20251114",6950,126699],["20251117",6850,104844],["20251118",6570,146806],["20251119",6750,253413],["20251120",7170,189973],["20251121",7000,122776],["20251124",6740,125385],["20251125",6610,84312],["20251126",6650,79180],["20251128",6700,28769],["20251201",6660,63866],["20251202",6670,56379],["20251203",6800,76372],["20251204",6750,65946],["20251205",6680,63948],["20251208",7080,2234524],["20251209",6970,323873],["20251210",6830,172121],["20251211",6870,117331],["20251212",7050,193637],["20251215",7010,87805],["20251216",6980,82720],["20251217",7010,71331],["20251218",6900,76973],["20251219",6950,53048],["20251222",7000,67923],["20251223",6890,58130],["20251224",7040,70553],["20251226",6990,71397],["20251229",6970,57029],["20251230",6930,34696],["20260102",6910,77235],["20260105",6850,139518],["20260106",6800,112044],["20260107",6680,250916],["20260108",6690,168469],["20260109",6690,71209],["20260112",6620,95485],["20260113",6570,132069],["20260114",6610,108858],["20260115",6750,159445],["20260116",7050,521233],["20260119",7050,215945],["20260120",7030,158699],["20260121",6850,186867],["20260122",6970,137494],["20260123",6990,156499],["20260126",6930,149666],["20260127",6910,208697],["20260128",6880,177465],["20260129",6880,176648],["20260130",6780,274813],["20260202",6580,323400],["20260203",6700,120964],["20260204",6910,175276],["20260205",7010,454804],["20260206",6900,220861],["20260209",7090,374959],["20260210",7320,589469],["20260211",7310,229706],["20260212",7250,180923],["20260213",7240,161375],["20260219",7200,221925],["20260220",7130,162214],["20260223",7400,364399],["20260224",7300,207025],["20260225",7470,451135],["20260226",7170,346607],["20260227",7070,221555],["20260303",6710,486888],["20260304",6100,490519],["20260305",6370,226160],["20260306",6380,204879],["20260309",5970,295996],["20260310",6310,149570],["20260311",6360,124620],["20260312",6420,56117],["20260313",6500,121533],["20260316",6340,255147],["20260317",6490,78833],["20260318",6470,158126],["20260319",6220,164160],["20260320",6500,170274],["20260323",6190,231270],["20260324",6310,74080],["20260325",6420,124765],["20260326",6310,75981],["20260327",6320,140143],["20260330",6170,68091],["20260331",6060,93445],["20260401",6310,103888],["20260402",6070,120107],["20260403",6100,57867],["20260406",6130,51410],["20260407",6130,54470],["20260408",6510,308991],["20260409",6490,86346],["20260410",6550,158102],["20260413",6410,78684],["20260414",6470,48251],["20260415",6580,100239],["20260416",6740,123109],["20260417",6740,107768],["20260420",6680,88874],["20260421",6700,120846],["20260422",6580,70058],["20260423",6450,105825],["20260424",6430,108177],["20260427",6380,139003],["20260428",6360,108481],["20260429",6400,135809],["20260430",6280,148754],["20260504",6300,189591],["20260506",6170,204922],["20260507",6580,552925],["20260508",6600,268023],["20260511",6300,261453],["20260512",6150,253544],["20260513",6150,101377],["20260514",6360,140613],["20260515",6110,289804],["20260518",6080,145422],["20260519",6070,105187],["20260520",5770,1967625],["20260521",6060,326190],["20260522",6220,219348],["20260526",6210,244577],["20260527",6150,168871],["20260528",6130,149967],["20260529",6130,158543],["20260601",5910,248198],["20260602",5700,286673],["20260604",5630,138991],["20260605",5620,161921],["20260608",5310,181652],["20260609",5410,84318],["20260610",5320,78293],["20260611",5270,99634],["20260612",5510,242352],["20260615",6200,2572231],["20260616",6090,259741],["20260617",6270,244680],["20260618",6050,266054],["20260619",6050,233342],["20260622",5800,129253],["20260623",5610,204280],["20260624",5720,146296],["20260625",5950,141432],["20260626",5660,156425],["20260629",5860,102202],["20260630",5670,106452],["20260701",5720,67812],["20260702",5650,207306],["20260703",5700,126586],["20260706",5680,97664],["20260707",5650,148613],["20260708",5390,194218],["20260709",5290,174829],["20260710",5420,96263],["20260713",5190,126990],["20260714",5080,131025],["20260715",5120,73207],["20260716",5120,60030],["20260720",4920,123764],["20260721",4980,52492],["20260722",4990,36871],["20260723",5170,41602],["20260724",5110,40729],["20260727",5240,57932],["20260728",5000,65182],["20260729",4815,168545],["20260730",4960,90621]],"detail_json":"https://aikstockdata.com/data/public/s/272450.json","page_url":"https://aikstockdata.com/s/272450.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."}}