{"schema_version":"1.0","@type":"Dataset","code":"340450","name_ko":"지씨지놈","name":"지씨지놈(340450) 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",8990,178952],["20250723",8840,123205],["20250724",8770,94721],["20250725",8610,88177],["20250728",8590,60547],["20250729",8550,53809],["20250730",8500,58338],["20250731",8300,132492],["20250801",7840,157484],["20250804",7840,44235],["20250805",8350,189502],["20250806",8180,74573],["20250807",8070,66627],["20250808",8070,34787],["20250811",7870,63707],["20250812",7850,41613],["20250813",7910,43049],["20250814",7880,29881],["20250818",7730,43836],["20250819",7610,63928],["20250820",7310,84719],["20250821",7320,50701],["20250822",7700,672926],["20250825",7810,70340],["20250826",7710,52233],["20250828",7700,59903],["20250829",7600,62683],["20250901",7360,43770],["20250902",7400,45070],["20250903",7750,72072],["20250904",7960,128427],["20250905",8140,141911],["20250908",7990,51918],["20250909",8060,72763],["20250910",8020,52496],["20250911",8000,43635],["20250912",8070,73940],["20250915",8580,410043],["20250916",8330,157804],["20250917",8110,114187],["20250918",8180,84375],["20250919",8080,69571],["20250922",8000,69766],["20250923",8100,101868],["20250924",7980,79773],["20250925",7860,90144],["20250926",7510,72229],["20250929",7630,26001],["20250930",7560,38428],["20251001",7320,102726],["20251002",7330,45244],["20251010",7200,60778],["20251013",7060,52193],["20251014",6930,70500],["20251015",7020,41182],["20251016",7020,53256],["20251017",7190,143481],["20251020",7150,51620],["20251021",7190,47898],["20251023",7320,70752],["20251024",7280,67196],["20251027",7740,561469],["20251028",7500,98260],["20251029",7400,96245],["20251030",7110,98003],["20251031",7120,42221],["20251103",7020,77180],["20251104",7180,90098],["20251105",7030,94643],["20251106",6970,78735],["20251107",6710,76559],["20251110",6750,61278],["20251111",6750,55039],["20251112",7050,80711],["20251113",7150,154513],["20251114",6970,60648],["20251117",6840,50015],["20251118",6470,110064],["20251119",6360,42864],["20251120",6480,24747],["20251121",6220,42174],["20251124",6230,37270],["20251125",6270,22733],["20251126",6540,44461],["20251128",7020,103121],["20251201",7200,109236],["20251202",7330,124452],["20251203",7790,281687],["20251204",7630,213536],["20251205",7700,108696],["20251208",7350,262853],["20251209",7340,356915],["20251210",7330,150587],["20251211",7890,1319225],["20251212",7980,491908],["20251215",7850,328865],["20251216",7200,406667],["20251217",6770,327903],["20251218",6490,188701],["20251219",7020,263132],["20251222",6900,113626],["20251223",6620,123111],["20251224",6630,108153],["20251226",6550,109663],["20251229",6760,138125],["20251230",6820,130482],["20260102",6680,185472],["20260105",6700,166641],["20260106",6590,162565],["20260107",6600,169535],["20260108",6490,121932],["20260109",6660,179530],["20260112",6620,158202],["20260113",6640,168243],["20260114",6490,152789],["20260115",6500,142571],["20260116",6390,108330],["20260119",6490,188709],["20260120",7200,1655404],["20260121",6720,412839],["20260122",7090,370361],["20260123",7330,387120],["20260126",7420,465959],["20260127",7800,607194],["20260128",7860,819815],["20260129",8100,742354],["20260130",8230,1001338],["20260202",8470,1345869],["20260203",8780,1406246],["20260204",9230,1682576],["20260205",9100,1006708],["20260206",8860,800678],["20260209",8890,611690],["20260210",9230,640242],["20260211",9040,375294],["20260212",9310,467601],["20260213",9240,423328],["20260219",9240,402851],["20260220",9170,532648],["20260223",8610,917958],["20260224",8880,459705],["20260225",8800,376076],["20260226",8250,402345],["20260227",8230,196566],["20260303",7770,330486],["20260304",6510,581593],["20260305",7230,261083],["20260306",7410,142046],["20260309",6950,223850],["20260310",7250,124992],["20260311",7280,245077],["20260312",7350,148424],["20260313",7900,227715],["20260316",7520,140628],["20260317",7790,203444],["20260318",7910,119938],["20260319",7900,149841],["20260320",7900,156477],["20260323",7400,182531],["20260324",7450,91135],["20260325",8280,510363],["20260326",7860,382983],["20260327",8160,284731],["20260330",7970,282007],["20260331",7650,174160],["20260401",8030,101884],["20260402",7450,291242],["20260403",7410,143980],["20260406",7160,122294],["20260407",7050,135064],["20260408",7360,141508],["20260409",7260,96763],["20260410",7410,141769],["20260413",7480,93591],["20260414",7510,92516],["20260415",7670,93489],["20260416",8010,347765],["20260417",8230,342493],["20260420",8000,219466],["20260421",7800,228602],["20260422",7780,143091],["20260423",7840,234001],["20260424",8170,741014],["20260427",8420,586259],["20260428",8520,311236],["20260429",8680,445754],["20260430",8470,282485],["20260504",8270,372024],["20260506",7760,424588],["20260507",7660,178637],["20260508",7430,194528],["20260511",7090,231884],["20260512",6890,323389],["20260513",7060,310663],["20260514",7170,150552],["20260515",6980,193565],["20260518",7020,257329],["20260519",6940,112756],["20260520",6620,148615],["20260521",6770,124379],["20260522",7100,178912],["20260526",6840,248728],["20260527",6740,202517],["20260528",6590,174406],["20260529",6020,369945],["20260601",5710,359440],["20260602",5580,184789],["20260604",5560,89854],["20260605",5400,85456],["20260608",5000,95759],["20260609",5260,103941],["20260610",5080,86182],["20260611",5200,86332],["20260612",5330,75395],["20260615",5320,84464],["20260616",5210,84395],["20260617",5430,374911],["20260618",5210,188178],["20260619",4850,156603],["20260622",4860,194055],["20260623",4490,201861],["20260624",4465,237628],["20260625",4465,131054],["20260626",4415,212248],["20260629",4950,227251],["20260630",4915,106510],["20260701",4860,89215],["20260702",4700,63482],["20260703",4800,65410],["20260706",4860,72484],["20260707",4775,117949],["20260708",4615,84948],["20260709",4525,151494],["20260710",4770,56967],["20260713",4450,63035],["20260714",4465,130350],["20260715",4620,57345],["20260716",4730,52159],["20260720",4740,330081],["20260721",5130,178267],["20260722",4890,130226],["20260723",5220,127330],["20260724",5080,55623],["20260727",4985,139628],["20260728",4745,65662],["20260729",4360,144142],["20260730",4310,197406]],"detail_json":"https://aikstockdata.com/data/public/s/340450.json","page_url":"https://aikstockdata.com/s/340450.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."}}