{"schema_version":"1.0","@type":"Dataset","code":"358570","name_ko":"지아이이노베이션","name":"지아이이노베이션(358570) 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",20350,395715],["20250723",20900,447496],["20250724",20600,515804],["20250725",20700,330464],["20250728",19640,607622],["20250729",19000,758567],["20250730",18080,916749],["20250731",18820,503657],["20250801",17650,523951],["20250804",17800,308943],["20250805",18830,462285],["20250806",18790,286783],["20250807",18330,428722],["20250808",18790,261981],["20250811",18380,252236],["20250812",18420,237469],["20250813",18810,263379],["20250814",19010,531689],["20250818",17450,713124],["20250819",17260,374063],["20250820",16590,551861],["20250821",16620,541056],["20250822",16730,221417],["20250825",17200,323579],["20250826",18070,1586475],["20250828",16840,344744],["20250829",16690,357498],["20250901",15600,692805],["20250902",16420,407955],["20250903",18860,2330338],["20250904",18250,750329],["20250905",18640,586845],["20250908",18020,577657],["20250909",18340,362879],["20250910",18690,666696],["20250911",19020,754268],["20250912",20000,973942],["20250915",20450,866103],["20250916",19860,887778],["20250917",19270,593638],["20250918",18710,1007458],["20250919",19130,2078783],["20250922",19800,790236],["20250923",19960,1110781],["20250924",19050,769148],["20250925",18260,527497],["20250926",17780,386372],["20250929",18950,942980],["20250930",18570,493396],["20251001",18840,445817],["20251002",19100,528048],["20251010",19760,754891],["20251013",19010,472981],["20251014",18570,588036],["20251015",17600,790128],["20251016",17110,673932],["20251017",16980,639760],["20251020",16970,458834],["20251021",15650,1694821],["20251023",14970,620033],["20251024",14960,571552],["20251027",15240,1103806],["20251028",15870,611994],["20251029",15130,597891],["20251030",15150,458728],["20251031",15100,553144],["20251103",15670,606430],["20251104",16030,801405],["20251105",15880,922172],["20251106",15770,382448],["20251107",15310,369779],["20251110",14620,500439],["20251111",14900,418823],["20251112",17030,2082155],["20251113",17550,1442910],["20251114",18050,1328803],["20251117",19120,1567757],["20251118",18860,970466],["20251119",18420,699142],["20251120",18520,716507],["20251121",17670,579929],["20251124",17100,655220],["20251125",16340,563725],["20251126",17060,413021],["20251128",18790,1118251],["20251201",18650,822881],["20251202",18540,641045],["20251203",18380,833166],["20251204",18820,656216],["20251205",18890,1050742],["20251208",18950,1171479],["20251209",20900,2234206],["20251210",20100,1084803],["20251211",20350,668165],["20251212",19250,995183],["20251215",19410,606219],["20251216",17860,988239],["20251217",17260,596449],["20251218",16830,420869],["20251219",17580,637911],["20251222",17610,348918],["20251223",17150,345264],["20251224",16860,370625],["20251226",17980,1172156],["20251229",18000,510835],["20251230",17640,588867],["20260102",16940,767308],["20260105",17610,719962],["20260106",16840,1250448],["20260107",16380,806853],["20260108",16180,628688],["20260109",15980,526097],["20260112",15170,1052412],["20260113",14900,539004],["20260114",13950,1058254],["20260115",13820,802435],["20260116",14110,745987],["20260119",14290,393021],["20260120",14480,473956],["20260121",13370,910750],["20260122",13400,546037],["20260123",14500,790057],["20260126",15830,1369826],["20260127",16120,860313],["20260128",16500,893743],["20260129",16250,924670],["20260130",15810,836069],["20260202",14500,827324],["20260203",14960,634503],["20260204",14580,550351],["20260205",13910,561309],["20260206",13150,1046886],["20260209",15260,839721],["20260210",14490,408160],["20260211",14360,347796],["20260212",14800,458842],["20260213",14800,438786],["20260219",14940,715858],["20260220",14620,408642],["20260223",15490,927716],["20260224",15460,520866],["20260225",15400,569517],["20260226",15290,521479],["20260227",16140,1118730],["20260303",16120,1424425],["20260304",13140,1040811],["20260305",15110,971639],["20260306",15200,568383],["20260309",13960,633772],["20260310",13940,599910],["20260311",13230,989252],["20260312",13020,611857],["20260313",14200,1003656],["20260316",13610,609581],["20260317",14400,1306088],["20260318",14770,546086],["20260319",14620,539169],["20260320",14570,574019],["20260323",12980,725744],["20260324",13380,371078],["20260325",13700,426172],["20260326",14510,1107731],["20260327",14680,510713],["20260330",13970,310127],["20260331",12630,884241],["20260401",13030,508118],["20260402",11610,895219],["20260403",12530,1175139],["20260406",12170,402045],["20260407",13230,790826],["20260408",13290,556234],["20260409",13170,410173],["20260410",13900,567685],["20260413",13260,296103],["20260414",13510,311497],["20260415",13610,450809],["20260416",15020,1145780],["20260417",14710,294317],["20260420",15310,930324],["20260421",14680,610458],["20260422",14540,450327],["20260423",15750,1353049],["20260424",16020,807913],["20260427",16390,927830],["20260428",15760,765471],["20260429",16550,930240],["20260430",16250,634047],["20260504",15830,696400],["20260506",15710,568413],["20260507",14720,654859],["20260508",14600,476106],["20260511",14130,481318],["20260512",14380,628811],["20260513",13380,748243],["20260514",13350,602253],["20260515",12750,442171],["20260518",11220,1043880],["20260519",10800,795691],["20260520",10360,692996],["20260521",11520,766426],["20260522",13930,2284526],["20260526",14140,946426],["20260527",14980,1350650],["20260528",15900,1294143],["20260529",14480,1198436],["20260601",13200,1449811],["20260602",14130,1241496],["20260604",13800,496499],["20260605",12330,772151],["20260608",10820,659123],["20260609",11600,590455],["20260610",11820,432157],["20260611",13820,1717021],["20260612",11870,1368322],["20260615",11890,609570],["20260616",12300,750393],["20260617",13350,669848],["20260618",12580,419752],["20260619",11550,1104287],["20260622",11350,593567],["20260623",11300,496313],["20260624",11760,405638],["20260625",10490,1047625],["20260626",9700,614534],["20260629",11220,523724],["20260630",10330,393729],["20260701",9980,806940],["20260702",9300,483509],["20260703",8990,424028],["20260706",8640,403536],["20260707",8830,437240],["20260708",8000,1112896],["20260709",7840,429087],["20260710",8200,461308],["20260713",7860,322992],["20260714",7330,381232],["20260715",7620,263078],["20260716",7320,283373],["20260720",7000,243024],["20260721",6870,338863],["20260722",7030,372666],["20260723",7550,441811],["20260724",7540,273928],["20260727",7980,345241],["20260728",7620,312815],["20260729",6970,861993],["20260730",6820,323099]],"detail_json":"https://aikstockdata.com/data/public/s/358570.json","page_url":"https://aikstockdata.com/s/358570.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."}}