{"schema_version":"1.0","@type":"Dataset","code":"389030","name_ko":"지니너스","name":"지니너스(389030) 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",2040,180521],["20250723",1996,182047],["20250724",1911,359797],["20250725",1857,557634],["20250728",1826,223618],["20250729",1822,134489],["20250730",1796,256624],["20250731",1790,164558],["20250801",1680,461537],["20250804",1660,147599],["20250805",1693,178025],["20250806",1703,117056],["20250807",1702,163423],["20250808",1691,96939],["20250811",1730,589929],["20250812",1706,139906],["20250813",1739,151207],["20250814",1741,101966],["20250818",1640,199718],["20250819",1652,235324],["20250820",1555,245239],["20250821",1550,128971],["20250822",1572,50054],["20250825",1605,68764],["20250826",1572,42653],["20250828",1612,50101],["20250829",1567,95063],["20250901",1505,165227],["20250902",1685,2174099],["20250903",1823,2612577],["20250904",1884,641634],["20250905",1879,722690],["20250908",1888,339975],["20250909",1955,880100],["20250910",1938,242131],["20250911",2000,832619],["20250912",2035,271591],["20250915",1992,308706],["20250916",2360,3998910],["20250917",2095,978779],["20250918",2035,577417],["20250919",2060,387917],["20250922",2000,386214],["20250923",2105,1645891],["20250924",2085,325427],["20250925",2075,216150],["20250926",2035,499881],["20250929",2090,349332],["20250930",2015,342982],["20251001",2100,577418],["20251002",2150,248938],["20251010",2125,408440],["20251013",2060,251888],["20251014",2040,311055],["20251015",2040,179151],["20251016",1960,458576],["20251017",1906,286637],["20251020",1980,142808],["20251021",1947,140012],["20251023",2195,3188713],["20251024",2155,836993],["20251027",2130,443472],["20251028",2055,306112],["20251029",2010,230263],["20251030",2015,149997],["20251031",2205,2490510],["20251103",2330,1738059],["20251104",2325,1486631],["20251105",2290,696645],["20251106",2080,723390],["20251107",2015,454473],["20251110",1995,468269],["20251111",1890,499896],["20251112",2245,15713593],["20251113",2130,4271052],["20251114",2075,2470565],["20251117",2020,994309],["20251118",1888,1086707],["20251119",1815,892872],["20251120",1732,1073936],["20251121",1634,631530],["20251124",1627,572400],["20251125",1634,354197],["20251126",1730,428828],["20251128",1792,674536],["20251201",1850,890096],["20251202",1984,1173757],["20251203",2085,2427759],["20251204",2090,712316],["20251205",2325,7186103],["20251208",2370,2334987],["20251209",2315,1196592],["20251210",2475,1348226],["20251211",2810,5718458],["20251212",3375,6563331],["20251215",3210,2811858],["20251216",3390,3107324],["20251217",2900,1945633],["20251218",2880,821091],["20251219",3065,1195185],["20251222",3030,900507],["20251223",2920,749506],["20251224",2870,502978],["20251226",3030,1051446],["20251229",3180,724975],["20251230",3500,1695350],["20260102",3520,771683],["20260105",3620,1102589],["20260106",3630,631670],["20260107",3580,796530],["20260108",3900,2514781],["20260109",4050,1388479],["20260112",3910,2565763],["20260113",3445,2413799],["20260114",3225,1920542],["20260115",3260,989417],["20260116",3305,1201330],["20260119",3400,839174],["20260120",3405,586604],["20260121",3260,957717],["20260122",3600,1673972],["20260123",3775,1354108],["20260126",3795,1021303],["20260127",4090,2408405],["20260128",4010,944343],["20260129",3980,811157],["20260130",3870,862347],["20260202",3455,1242630],["20260203",3615,559948],["20260204",3425,1027575],["20260205",3345,424652],["20260206",3135,586505],["20260209",3225,535696],["20260210",3195,243075],["20260211",3170,215480],["20260212",3260,280983],["20260213",3095,395220],["20260219",3115,258834],["20260220",3075,484649],["20260223",3210,532888],["20260224",3110,633473],["20260225",3500,1615316],["20260226",3375,525114],["20260227",3510,767571],["20260303",3405,849279],["20260304",2995,1012882],["20260305",3500,1469221],["20260306",4225,3271376],["20260309",4840,4889264],["20260310",4975,1356489],["20260311",5440,2262226],["20260312",5560,1059034],["20260313",5300,1678856],["20260316",5320,1126806],["20260317",5700,1242756],["20260318",6050,1132922],["20260319",6130,673031],["20260320",6270,557067],["20260323",5800,611591],["20260324",5710,764592],["20260325",5800,369985],["20260326",5510,351190],["20260327",5500,364469],["20260330",5250,383556],["20260331",5470,552734],["20260401",5480,1014565],["20260402",5500,863522],["20260403",5130,1088858],["20260406",4840,780230],["20260407",4795,984031],["20260408",4880,776821],["20260409",4705,661286],["20260410",4705,502071],["20260413",4705,281205],["20260414",6110,2987777],["20260415",5920,1836704],["20260416",5550,2416756],["20260417",5520,711647],["20260420",5570,492803],["20260421",5410,1031574],["20260422",5700,1039566],["20260423",5670,668860],["20260424",5500,641000],["20260427",5460,530601],["20260428",5180,878958],["20260429",4990,728587],["20260430",4960,569142],["20260504",4880,656150],["20260506",4700,1102980],["20260507",4590,891100],["20260508",4425,793737],["20260511",4285,704223],["20260512",4175,404119],["20260513",4000,641754],["20260514",3940,526673],["20260515",3935,602965],["20260518",3820,324074],["20260519",3740,277185],["20260520",3595,237111],["20260521",3650,371455],["20260522",4015,613243],["20260526",3995,382760],["20260527",3885,295805],["20260528",3735,313795],["20260529",3480,655230],["20260601",3375,613169],["20260602",3435,261037],["20260604",3265,251495],["20260605",3275,176602],["20260608",2950,414638],["20260609",2870,393497],["20260610",2965,349220],["20260611",2880,209226],["20260612",2825,202769],["20260615",2770,227809],["20260616",2760,155578],["20260617",2930,278056],["20260618",2685,276935],["20260619",2495,409726],["20260622",2345,283794],["20260623",2190,320661],["20260624",2265,501624],["20260625",2225,198822],["20260626",2065,200119],["20260629",2295,204373],["20260630",2450,1774747],["20260701",2345,415902],["20260702",2275,221468],["20260703",2235,446025],["20260706",2240,239364],["20260707",2160,434511],["20260708",2080,262394],["20260709",2080,212982],["20260710",2220,208178],["20260713",2105,207039],["20260714",2135,160641],["20260715",2245,154553],["20260716",2275,87308],["20260720",2055,167704],["20260721",2040,271722],["20260722",2060,111298],["20260723",2120,124682],["20260724",2035,113473],["20260727",2045,183168],["20260728",1955,334967],["20260729",1803,321647],["20260730",1832,156837]],"detail_json":"https://aikstockdata.com/data/public/s/389030.json","page_url":"https://aikstockdata.com/s/389030.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."}}