{"schema_version":"1.0","@type":"Dataset","code":"306620","name_ko":"지아이에스","name":"지아이에스(306620) 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",2140,177919],["20250723",2150,154191],["20250724",2100,158038],["20250725",2090,100955],["20250728",2075,187499],["20250729",2085,152293],["20250730",2080,67922],["20250731",2080,105144],["20250801",2010,274488],["20250804",2010,86910],["20250805",2065,83437],["20250806",2060,67024],["20250807",2060,46849],["20250808",2045,139771],["20250811",2075,69988],["20250812",2050,61956],["20250813",2075,33503],["20250814",2080,44224],["20250818",2035,81015],["20250819",2030,52944],["20250820",1998,139618],["20250821",1992,94445],["20250822",1982,71980],["20250825",1979,87319],["20250826",1983,48427],["20250828",1918,157796],["20250829",1883,139496],["20250901",1856,89440],["20250902",1883,82165],["20250903",1926,115677],["20250904",2060,853486],["20250905",2065,368684],["20250908",2060,79221],["20250909",2040,87405],["20250910",2100,351959],["20250911",2260,1652920],["20250912",2200,459723],["20250915",2220,490727],["20250916",2130,556276],["20250917",2135,1333593],["20250918",2190,447612],["20250919",2170,272697],["20250922",2160,196338],["20250923",2120,207280],["20250924",2100,202119],["20250925",2070,177268],["20250926",1998,140120],["20250929",2075,78487],["20250930",2030,205570],["20251001",2015,197757],["20251002",2095,256471],["20251010",2115,157090],["20251013",2130,131589],["20251014",2065,181199],["20251015",2090,135111],["20251016",2065,108091],["20251017",2010,246670],["20251020",2030,72007],["20251021",2035,110680],["20251023",1988,343026],["20251024",1980,252152],["20251027",2015,306090],["20251028",2015,224411],["20251029",2015,232084],["20251030",1977,277299],["20251031",1984,181081],["20251103",2010,463495],["20251104",2060,411286],["20251105",1989,644143],["20251106",2050,310132],["20251107",1944,346076],["20251110",1977,101693],["20251111",1940,272574],["20251112",1942,190845],["20251113",1924,310881],["20251114",1877,209978],["20251117",1884,91574],["20251118",1829,150687],["20251119",1786,153582],["20251120",1810,96940],["20251121",1761,117803],["20251124",1796,92957],["20251125",1814,85011],["20251126",1834,54121],["20251128",2050,365939],["20251201",2030,239424],["20251202",2015,154440],["20251203",2110,615896],["20251204",2040,192902],["20251205",2060,277955],["20251208",2060,144952],["20251209",2070,131915],["20251210",2170,691760],["20251211",2175,270656],["20251212",2270,680777],["20251215",2235,218469],["20251216",2145,214225],["20251217",2205,397353],["20251218",2240,408161],["20251219",2340,702303],["20251222",2415,622210],["20251223",2300,529935],["20251224",2255,324647],["20251226",2215,352032],["20251229",2270,573304],["20251230",2235,204724],["20260102",2410,1638955],["20260105",2425,748544],["20260106",2635,3592189],["20260107",2540,883509],["20260108",2425,641260],["20260109",2520,771414],["20260112",2590,748947],["20260113",2515,761826],["20260114",2510,423925],["20260115",2520,517734],["20260116",2470,383925],["20260119",2525,563511],["20260120",2565,863810],["20260121",2540,420009],["20260122",2475,440303],["20260123",2475,596354],["20260126",2585,675521],["20260127",2595,403983],["20260128",2565,462365],["20260129",2570,431418],["20260130",2450,414673],["20260202",2500,3676636],["20260203",2640,1041706],["20260204",2645,576337],["20260205",2520,569805],["20260206",2540,562697],["20260209",2590,676457],["20260210",2555,366217],["20260211",2560,309052],["20260212",2490,283725],["20260213",2375,465707],["20260219",2615,1123186],["20260220",2710,765170],["20260223",3115,4702999],["20260224",3310,14420636],["20260225",3225,2740522],["20260226",3145,1529388],["20260227",3065,809574],["20260303",2875,1612785],["20260304",2410,1456033],["20260305",2770,742740],["20260306",2800,499813],["20260309",2620,526484],["20260310",2710,649188],["20260311",2770,6071312],["20260312",2805,609412],["20260313",2775,473478],["20260316",2880,1097972],["20260317",3280,12720668],["20260318",3350,8983136],["20260319",3565,8813820],["20260320",3330,2496094],["20260323",3105,1263311],["20260324",3095,924016],["20260325",3240,889879],["20260326",3035,657826],["20260327",3000,574774],["20260330",2900,471419],["20260331",2790,431648],["20260401",3030,630220],["20260402",2895,906375],["20260403",2995,1406628],["20260406",2910,498424],["20260407",2840,378608],["20260408",3100,687447],["20260409",2955,339250],["20260410",3175,1703767],["20260413",3300,1726570],["20260414",3400,1269929],["20260415",3330,1040319],["20260416",3280,773038],["20260417",3315,773259],["20260420",3230,460721],["20260421",3310,919913],["20260422",3310,427012],["20260423",3255,416465],["20260424",3315,616408],["20260427",3310,813575],["20260428",3580,2782708],["20260429",3295,2831049],["20260430",3245,1000174],["20260504",3410,1333122],["20260506",3545,3228808],["20260507",3670,5981546],["20260508",3420,1563489],["20260511",3300,1076255],["20260512",3200,861101],["20260513",3040,669156],["20260514",2980,634686],["20260515",2700,1214745],["20260518",2570,501889],["20260519",2490,421602],["20260520",2680,1650625],["20260521",3165,4717130],["20260522",3420,3716791],["20260526",3800,6624803],["20260527",3450,3069828],["20260528",3375,3393570],["20260529",3215,2080476],["20260601",2895,1568295],["20260602",2595,1388176],["20260604",2635,742955],["20260605",2690,933599],["20260608",2370,878626],["20260609",2590,623453],["20260610",2400,633066],["20260611",2500,503300],["20260612",2490,425551],["20260615",2585,561861],["20260616",2585,639031],["20260617",2530,376913],["20260618",2855,3926470],["20260619",3355,8051285],["20260622",3100,3060318],["20260623",2710,2669949],["20260624",2645,1056790],["20260625",2450,866340],["20260626",2540,1130594],["20260629",2600,561112],["20260630",2575,868165],["20260701",2610,522847],["20260702",2290,951769],["20260703",2295,531600],["20260706",2250,478816],["20260707",2080,525358],["20260708",1880,670035],["20260709",1871,304992],["20260710",2005,307350],["20260713",1782,493346],["20260714",1725,416290],["20260715",1854,191114],["20260716",1742,233507],["20260720",1639,250655],["20260721",1660,249906],["20260722",1686,257536],["20260723",1769,182237],["20260724",1670,361598],["20260727",1621,177085],["20260728",1460,303277],["20260729",1335,413485],["20260730",1318,213074]],"detail_json":"https://aikstockdata.com/data/public/s/306620.json","page_url":"https://aikstockdata.com/s/306620.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."}}