{"schema_version":"1.0","@type":"Dataset","code":"314130","name_ko":"지놈앤컴퍼니","name":"지놈앤컴퍼니(314130) 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",3070,889679],["20250723",2970,230431],["20250724",2930,149377],["20250725",2840,204591],["20250728",2845,87282],["20250729",2870,91907],["20250730",2790,97434],["20250731",2775,117813],["20250801",2605,259198],["20250804",2670,70717],["20250805",2700,63990],["20250806",2720,77612],["20250807",2660,78890],["20250808",2615,80055],["20250811",2700,150296],["20250812",2665,56619],["20250813",2705,47585],["20250814",2705,51639],["20250818",2600,81781],["20250819",2590,92468],["20250820",2490,194966],["20250821",2465,83106],["20250822",2485,43563],["20250825",2515,43036],["20250826",2500,52841],["20250828",2560,63775],["20250829",2560,49813],["20250901",2475,83401],["20250902",2675,338400],["20250903",2650,32160],["20250904",2690,138941],["20250905",2715,69456],["20250908",2825,163109],["20250909",2845,87197],["20250910",2805,70887],["20250911",2800,43528],["20250912",2815,71470],["20250915",2810,63986],["20250916",2755,136776],["20250917",2735,86399],["20250918",2730,72766],["20250919",2695,60761],["20250922",2740,90513],["20250923",2710,54174],["20250924",2655,63841],["20250925",2610,49221],["20250926",2600,84733],["20250929",2720,155097],["20250930",2705,84643],["20251001",2700,47238],["20251002",2710,87451],["20251010",2845,237742],["20251013",2825,228867],["20251014",2890,280852],["20251015",2805,142371],["20251016",2735,137465],["20251017",2645,124863],["20251020",2660,133290],["20251021",2715,208557],["20251023",2660,74892],["20251024",2755,241547],["20251027",2855,651603],["20251028",2910,232563],["20251029",2840,158457],["20251030",3215,2691429],["20251031",3200,712807],["20251103",3380,931403],["20251104",3225,397606],["20251105",3315,575092],["20251106",3145,344669],["20251107",3000,380591],["20251110",2935,187335],["20251111",2950,199830],["20251112",3240,4479740],["20251113",3130,478532],["20251114",3025,300594],["20251117",2985,268481],["20251118",2905,313881],["20251119",2860,138393],["20251120",3010,263874],["20251121",2910,147933],["20251124",2805,210063],["20251125",2750,186646],["20251126",3140,727572],["20251128",3925,2510003],["20251201",3755,939743],["20251202",3760,879565],["20251203",4410,4021362],["20251204",4450,1442934],["20251205",5260,3959947],["20251208",4675,1278173],["20251209",5190,2439464],["20251210",4740,1475728],["20251211",5220,2652630],["20251212",5800,2936335],["20251215",6000,1651595],["20251216",5560,1229697],["20251217",5410,1101669],["20251218",5860,1285201],["20251219",7090,3951414],["20251222",6780,1549573],["20251223",6370,859327],["20251224",5920,1646832],["20251226",6230,1029010],["20251229",7000,1072778],["20251230",6880,578069],["20260102",7700,1195171],["20260105",7220,1501521],["20260106",6920,1202827],["20260107",6750,573531],["20260108",7260,978838],["20260109",7130,609107],["20260112",6710,856903],["20260113",6090,1071553],["20260114",5940,649560],["20260115",6490,776020],["20260116",7000,1769047],["20260119",7970,2135384],["20260120",8390,1697217],["20260121",8330,1740918],["20260122",8840,1103062],["20260123",9970,2331159],["20260126",9870,1242889],["20260127",9490,715211],["20260128",9270,1335523],["20260129",9280,688880],["20260130",8610,1473692],["20260202",8220,579546],["20260203",8660,432960],["20260204",8600,469944],["20260205",8400,372544],["20260206",7550,657114],["20260209",7580,424559],["20260210",7670,257657],["20260211",7660,417087],["20260212",8250,569011],["20260213",7850,425427],["20260219",7350,679619],["20260220",7270,447336],["20260223",7560,398361],["20260224",6910,624422],["20260225",6750,575688],["20260226",6400,704303],["20260227",6360,352094],["20260303",6380,664831],["20260304",5590,848043],["20260305",6400,401481],["20260306",7030,1212167],["20260309",6330,438276],["20260310",6970,499712],["20260311",7970,1423100],["20260312",8310,893459],["20260313",8620,536460],["20260316",9060,855486],["20260317",8610,677616],["20260318",8750,659975],["20260319",8460,619388],["20260320",8960,560668],["20260323",8750,671003],["20260324",9780,1564648],["20260325",9870,956138],["20260326",9720,624737],["20260327",9580,457170],["20260330",8800,404653],["20260331",7890,728340],["20260401",7880,533783],["20260402",7290,499057],["20260403",7250,308240],["20260406",7010,658134],["20260407",6780,357580],["20260408",6910,651805],["20260409",6660,360511],["20260410",6620,286769],["20260413",6510,308070],["20260414",7070,672833],["20260415",7140,393940],["20260416",7090,544620],["20260417",7090,305732],["20260420",7020,404310],["20260421",6090,1422702],["20260422",6140,340265],["20260423",6100,694336],["20260424",6100,429311],["20260427",6510,557677],["20260428",6350,309056],["20260429",7650,2789080],["20260430",7060,657104],["20260504",7340,464035],["20260506",7500,677760],["20260507",7050,384133],["20260508",6800,438641],["20260511",6800,437080],["20260512",6980,474603],["20260513",6900,603518],["20260514",7190,357473],["20260515",6630,422574],["20260518",6600,289837],["20260519",6600,3025281],["20260520",6430,431173],["20260521",5200,4265871],["20260522",5650,1097218],["20260526",5700,697572],["20260527",5710,697791],["20260528",5630,627620],["20260529",6120,780150],["20260601",5500,890861],["20260602",5550,401298],["20260604",5870,555923],["20260605",5420,411540],["20260608",4845,594556],["20260609",5950,1050749],["20260610",5810,556126],["20260611",5630,512955],["20260612",5400,488593],["20260615",5540,380664],["20260616",5540,327523],["20260617",5600,1124045],["20260618",5270,581842],["20260619",4885,443363],["20260622",4745,426323],["20260623",4330,610088],["20260624",4455,310610],["20260625",3965,728934],["20260626",3575,671441],["20260629",3835,693499],["20260630",3860,428650],["20260701",4110,331185],["20260702",3715,258727],["20260703",3760,395557],["20260706",3560,289601],["20260707",3765,325976],["20260708",3495,280893],["20260709",3830,455014],["20260710",4260,498274],["20260713",3935,382836],["20260714",3590,421874],["20260715",3880,242777],["20260716",3625,241230],["20260720",3480,162711],["20260721",3540,284528],["20260722",3850,267352],["20260723",4095,346206],["20260724",3730,266975],["20260727",3800,148913],["20260728",3565,220374],["20260729",3100,995620],["20260730",2990,399917]],"detail_json":"https://aikstockdata.com/data/public/s/314130.json","page_url":"https://aikstockdata.com/s/314130.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."}}