{"schema_version":"1.0","@type":"Dataset","code":"311320","name_ko":"지오엘리먼트","name":"지오엘리먼트(311320) 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",6700,10138],["20250723",6680,11189],["20250724",6530,30048],["20250725",6510,19797],["20250728",6560,18493],["20250729",6520,14101],["20250730",6630,8212],["20250731",6600,11369],["20250801",6500,15557],["20250804",6480,21842],["20250805",6500,7171],["20250806",6420,12830],["20250807",6470,4456],["20250808",6770,4383332],["20250811",6770,332242],["20250812",6720,502264],["20250813",6920,149347],["20250814",6730,107391],["20250818",6580,63764],["20250819",6560,33965],["20250820",6500,60537],["20250821",6370,28644],["20250822",6450,18049],["20250825",6600,28869],["20250826",6570,14278],["20250828",6560,7749],["20250829",6510,13689],["20250901",6390,25888],["20250902",6340,16148],["20250903",6440,8128],["20250904",6470,14998],["20250905",6710,64160],["20250908",6730,26764],["20250909",6740,18077],["20250910",6750,42230],["20250911",6810,49756],["20250912",6990,67453],["20250915",7030,53641],["20250916",7070,29146],["20250917",6940,46444],["20250918",7250,104512],["20250919",7170,22872],["20250922",7510,94961],["20250923",7430,86267],["20250924",7400,56673],["20250925",7290,30997],["20250926",6970,59647],["20250929",7250,33567],["20250930",7170,24757],["20251001",7410,74267],["20251002",7570,90762],["20251010",7870,110722],["20251013",7740,65061],["20251014",7390,82478],["20251015",7460,38557],["20251016",7390,46775],["20251017",7250,49080],["20251020",7380,37600],["20251021",7310,39334],["20251023",7040,32085],["20251024",7130,35620],["20251027",7060,32397],["20251028",7130,33259],["20251029",7210,20477],["20251030",6960,38388],["20251031",6940,12888],["20251103",7110,45531],["20251104",7110,29407],["20251105",6830,72585],["20251106",6890,20954],["20251107",6680,30350],["20251110",6750,23396],["20251111",6790,17150],["20251112",6820,9838],["20251113",6790,11144],["20251114",6610,23286],["20251117",6550,16329],["20251118",6360,23298],["20251119",6240,24098],["20251120",6380,5796],["20251121",6140,25594],["20251124",6130,11930],["20251125",6130,16285],["20251126",6240,5763],["20251128",6400,14932],["20251201",6440,9334],["20251202",6410,10412],["20251203",6540,25057],["20251204",6310,40809],["20251205",6430,7039],["20251208",6570,9914],["20251209",6370,17734],["20251210",6430,7424],["20251211",6470,14145],["20251212",6400,6685],["20251215",7160,807538],["20251216",7080,273614],["20251217",7230,1385672],["20251218",6700,218133],["20251219",6820,68926],["20251222",7030,65423],["20251223",6990,67825],["20251224",7030,43029],["20251226",7040,44482],["20251229",7010,51200],["20251230",7080,47355],["20260102",7240,35023],["20260105",7700,177395],["20260106",7710,71150],["20260107",7420,70970],["20260108",7230,36370],["20260109",7100,49560],["20260112",7120,34342],["20260113",7300,46076],["20260114",7010,47627],["20260115",7150,28322],["20260116",7250,48438],["20260119",7450,86984],["20260120",7420,41033],["20260121",7340,47009],["20260122",7200,162023],["20260123",7410,69765],["20260126",7510,51950],["20260127",7630,75328],["20260128",7790,106587],["20260129",7770,71042],["20260130",7870,59620],["20260202",7540,63101],["20260203",7980,106850],["20260204",8050,55317],["20260205",7600,60048],["20260206",7540,52310],["20260209",7900,63265],["20260210",7700,32553],["20260211",7520,80658],["20260212",7420,28861],["20260213",7230,36399],["20260219",7690,74002],["20260220",7460,36352],["20260223",7550,25776],["20260224",7660,44180],["20260225",7590,43618],["20260226",7520,41627],["20260227",7370,35354],["20260303",6920,74551],["20260304",6210,97247],["20260305",6940,39439],["20260306",6850,14633],["20260309",6400,54732],["20260310",6690,20751],["20260311",6940,25497],["20260312",7010,11418],["20260313",6920,21878],["20260316",6930,9187],["20260317",7020,25311],["20260318",7230,72615],["20260319",7210,15596],["20260320",7140,48635],["20260323",6830,28673],["20260324",6870,37530],["20260325",7460,115925],["20260326",7000,49002],["20260327",6900,45382],["20260330",6870,28790],["20260331",6610,23863],["20260401",7100,54919],["20260402",6800,25334],["20260403",6960,18391],["20260406",7140,45303],["20260407",7140,37511],["20260408",7330,120511],["20260409",7250,24713],["20260410",7420,48346],["20260413",7500,38733],["20260414",7580,48033],["20260415",7710,85439],["20260416",7800,64673],["20260417",7870,39595],["20260420",7860,51858],["20260421",8570,521509],["20260422",8920,309877],["20260423",8450,140345],["20260424",8730,115415],["20260427",8980,153427],["20260428",8590,79331],["20260429",8660,44618],["20260430",8460,68445],["20260504",8780,76926],["20260506",8910,294723],["20260507",8830,92056],["20260508",8680,38020],["20260511",10490,1280534],["20260512",9690,390272],["20260513",10500,403562],["20260514",10230,193369],["20260515",9280,179976],["20260518",9230,109067],["20260519",8540,142932],["20260520",8450,54163],["20260521",8910,74586],["20260522",9260,58185],["20260526",9190,99729],["20260527",8570,125266],["20260528",8280,125595],["20260529",7910,80460],["20260601",7590,144033],["20260602",7270,115616],["20260604",7270,107206],["20260605",7030,51073],["20260608",6360,132466],["20260609",6840,53233],["20260610",6860,51547],["20260611",7170,67420],["20260612",7310,75076],["20260615",8880,438586],["20260616",9410,375240],["20260617",9060,109842],["20260618",8790,91263],["20260619",10270,1253727],["20260622",11220,817940],["20260623",10530,379915],["20260624",10400,174434],["20260625",10400,204347],["20260626",9890,415855],["20260629",9910,106488],["20260630",10650,141405],["20260701",11250,153208],["20260702",10320,205229],["20260703",11340,174926],["20260706",10460,162377],["20260707",9550,124179],["20260708",9400,107563],["20260709",8880,90172],["20260710",10580,167059],["20260713",9460,95265],["20260714",8970,87863],["20260715",9580,73880],["20260716",8800,49451],["20260720",7900,102003],["20260721",7980,47450],["20260722",7970,29201],["20260723",8030,41522],["20260724",7080,135288],["20260727",7270,23704],["20260728",6170,222597],["20260729",5610,125971],["20260730",5480,44153]],"detail_json":"https://aikstockdata.com/data/public/s/311320.json","page_url":"https://aikstockdata.com/s/311320.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."}}