{"schema_version":"1.0","@type":"Dataset","code":"361390","name_ko":"제노코","name":"제노코(361390) 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",17870,19998],["20250723",17520,23992],["20250724",17010,36895],["20250725",17080,16681],["20250728",17160,26862],["20250729",17340,40357],["20250730",17220,18406],["20250731",17420,21958],["20250801",16720,24576],["20250804",17150,16497],["20250805",17220,18674],["20250806",17420,26299],["20250807",17640,15254],["20250808",17260,17487],["20250811",17050,17762],["20250812",16840,20458],["20250813",16740,13568],["20250814",16750,13874],["20250818",16190,17136],["20250819",16170,25175],["20250820",15630,25089],["20250821",15710,9744],["20250822",15700,9194],["20250825",15870,8707],["20250826",15720,12255],["20250828",16370,34199],["20250829",16030,18791],["20250901",15750,16130],["20250902",16340,25718],["20250903",16400,26770],["20250904",16590,11155],["20250905",16450,12770],["20250908",16320,14819],["20250909",16300,19060],["20250910",16280,33650],["20250911",16640,27068],["20250912",16510,14318],["20250915",16260,16141],["20250916",16470,16668],["20250917",16950,97747],["20250918",17360,64679],["20250919",17300,25973],["20250922",16900,36138],["20250923",16790,22483],["20250924",17810,115722],["20250925",17400,90545],["20250926",16610,63497],["20250929",16850,18697],["20250930",16790,24668],["20251001",16940,21744],["20251002",16950,19907],["20251010",16560,37976],["20251013",16270,28512],["20251014",15930,39902],["20251015",16520,23440],["20251016",16260,21855],["20251017",15990,30669],["20251020",16150,9980],["20251021",16490,23005],["20251023",16260,29352],["20251024",16270,12000],["20251027",16300,19551],["20251028",17010,46251],["20251029",17090,38140],["20251030",17020,42223],["20251031",17250,34999],["20251103",17100,31490],["20251104",16500,30506],["20251105",16100,52058],["20251106",15800,24864],["20251107",15650,35531],["20251110",15670,15651],["20251111",15280,28036],["20251112",15300,16850],["20251113",15180,15350],["20251114",14780,34035],["20251117",15630,44903],["20251118",15350,24388],["20251119",14780,44835],["20251120",15020,19738],["20251121",14520,23511],["20251124",14700,20190],["20251125",15070,23603],["20251126",15030,19021],["20251128",14750,17738],["20251201",14520,23005],["20251202",14240,16160],["20251203",14190,33321],["20251204",14130,21348],["20251205",14340,12688],["20251208",14390,14315],["20251209",14280,15320],["20251210",14060,18592],["20251211",14200,17795],["20251212",15100,57779],["20251215",15570,75969],["20251216",14790,36024],["20251217",14850,49568],["20251218",15350,99617],["20251219",16390,348118],["20251222",18110,298159],["20251223",16230,300584],["20251224",16880,155277],["20251226",17340,137932],["20251229",17650,75822],["20251230",17880,65264],["20260102",19370,536564],["20260105",20100,584054],["20260106",22950,3139474],["20260107",22600,877548],["20260108",25550,2913863],["20260109",24500,1034199],["20260112",25400,763388],["20260113",23550,614384],["20260114",23100,370070],["20260115",24150,496576],["20260116",23750,242258],["20260119",24300,349896],["20260120",26400,1527975],["20260121",27300,908567],["20260122",26850,1221590],["20260123",26450,411091],["20260126",26350,349697],["20260127",25900,225645],["20260128",25250,417057],["20260129",26900,722569],["20260130",26400,404959],["20260202",26850,1078830],["20260203",28800,1272220],["20260204",28800,445087],["20260205",26200,434083],["20260206",25900,702918],["20260209",27050,620640],["20260210",26950,530085],["20260211",27500,772915],["20260212",29600,2482278],["20260213",31700,1338987],["20260219",31000,867967],["20260220",30250,447220],["20260223",28300,480437],["20260224",28500,287332],["20260225",28750,333856],["20260226",28300,232049],["20260227",27100,258411],["20260303",25700,546653],["20260304",21800,477077],["20260305",25550,331286],["20260306",26600,239655],["20260309",25250,181206],["20260310",26800,230014],["20260311",28600,522598],["20260312",29000,198039],["20260313",28600,159431],["20260316",28050,425297],["20260317",28800,344140],["20260318",29750,365383],["20260319",29100,182314],["20260320",29600,253009],["20260323",27700,219324],["20260324",31050,737686],["20260325",32550,622572],["20260326",35400,1296360],["20260327",35000,690395],["20260330",30800,337219],["20260331",28750,370355],["20260401",29900,303455],["20260402",27800,339946],["20260403",28150,164802],["20260406",26800,228733],["20260407",26550,131406],["20260408",27950,154846],["20260409",27950,183015],["20260410",30000,291161],["20260413",29000,206556],["20260414",29650,363471],["20260415",30250,298264],["20260416",30650,232593],["20260417",31250,324052],["20260420",30350,167082],["20260421",30100,144385],["20260422",30600,208680],["20260423",29750,209432],["20260424",30300,143029],["20260427",31800,273637],["20260428",31200,131779],["20260429",30400,189450],["20260430",29450,159411],["20260504",30200,194342],["20260506",29950,184342],["20260507",28650,150442],["20260508",28850,139877],["20260511",29100,153282],["20260512",27050,217129],["20260513",26700,121102],["20260514",26800,124361],["20260515",25450,152898],["20260518",26450,232734],["20260519",25050,180717],["20260520",23450,134278],["20260521",24250,98753],["20260522",25050,133551],["20260526",24950,190002],["20260527",23350,131710],["20260528",22500,161632],["20260529",21000,190543],["20260601",19950,171018],["20260602",19010,130557],["20260604",18770,68933],["20260605",18250,79622],["20260608",16540,107423],["20260609",16710,83458],["20260610",17180,113335],["20260611",16720,76874],["20260612",17370,81345],["20260615",16730,86228],["20260616",17000,75714],["20260617",16880,48835],["20260618",15630,96294],["20260619",15250,147503],["20260622",14890,88914],["20260623",13370,124553],["20260624",13720,95046],["20260625",13200,67603],["20260626",12270,93913],["20260629",14070,112546],["20260630",13500,58758],["20260701",14030,48733],["20260702",13510,45998],["20260703",14010,50063],["20260706",14640,62047],["20260707",13950,68950],["20260708",13220,51832],["20260709",13630,37210],["20260710",14910,54255],["20260713",14000,71795],["20260714",13380,69287],["20260715",13710,22911],["20260716",13080,27829],["20260720",12200,40193],["20260721",12120,42057],["20260722",12100,26978],["20260723",13160,28051],["20260724",12500,33861],["20260727",12350,18081],["20260728",11470,45225],["20260729",10220,67532],["20260730",10110,41050]],"detail_json":"https://aikstockdata.com/data/public/s/361390.json","page_url":"https://aikstockdata.com/s/361390.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."}}