{"schema_version":"1.0","@type":"Dataset","code":"420770","name_ko":"기가비스","name":"기가비스(420770) 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",25250,15032],["20250723",24850,13645],["20250724",24800,10856],["20250725",24600,12614],["20250728",24700,17772],["20250729",24700,10796],["20250730",26300,37480],["20250731",28600,141330],["20250801",27450,51545],["20250804",26700,28629],["20250805",26200,18597],["20250806",26250,15149],["20250807",25700,16649],["20250808",26450,46503],["20250811",26150,14957],["20250812",25500,14140],["20250813",25350,16121],["20250814",25300,12506],["20250818",24600,20110],["20250819",24300,21580],["20250820",23700,28839],["20250821",23700,10225],["20250822",24400,18796],["20250825",25400,46115],["20250826",24850,11468],["20250828",24850,9425],["20250829",27000,86190],["20250901",26300,17065],["20250902",25950,10128],["20250903",26300,16658],["20250904",26300,15469],["20250905",26300,21969],["20250908",27100,48127],["20250909",30800,145933],["20250910",30100,86379],["20250911",30200,185706],["20250912",31700,87185],["20250915",31200,58601],["20250916",36500,419868],["20250917",37100,255911],["20250918",36300,142070],["20250919",36700,145077],["20250922",37750,97220],["20250923",38450,89747],["20250924",38850,113616],["20250925",38950,71365],["20250926",36300,105407],["20250929",37100,33838],["20250930",36100,99183],["20251001",40800,273176],["20251002",39350,131340],["20251010",40850,125253],["20251013",39650,66549],["20251014",37700,88736],["20251015",37900,97792],["20251016",37200,74810],["20251017",34450,118496],["20251020",34500,34445],["20251021",34500,80682],["20251023",33150,37294],["20251024",33850,47051],["20251027",34300,37598],["20251028",34200,75053],["20251029",34500,52699],["20251030",34650,48280],["20251031",34600,24577],["20251103",36450,90570],["20251104",36050,53405],["20251105",34500,54852],["20251106",34750,30589],["20251107",33300,41052],["20251110",34050,15630],["20251111",34150,20037],["20251112",34200,19776],["20251113",33650,19457],["20251114",32000,38591],["20251117",32100,19825],["20251118",31650,25307],["20251119",32150,62279],["20251120",33550,36167],["20251121",31050,41962],["20251124",31850,29997],["20251125",33950,40644],["20251126",32800,27341],["20251128",34600,40783],["20251201",35300,158621],["20251202",35000,23839],["20251203",35800,29966],["20251204",34600,51176],["20251205",34400,25705],["20251208",33300,23950],["20251209",32900,22815],["20251210",32500,18109],["20251211",32800,171526],["20251212",33500,56591],["20251215",31550,24596],["20251216",31250,19765],["20251217",30900,25626],["20251218",29950,24221],["20251219",30150,17101],["20251222",30750,16071],["20251223",30900,12934],["20251224",30700,9744],["20251226",31000,13867],["20251229",30950,15954],["20251230",31500,22843],["20260102",31700,80294],["20260105",32350,40164],["20260106",32700,39528],["20260107",32450,55776],["20260108",33250,52086],["20260109",33350,32115],["20260112",33800,48981],["20260113",40050,539839],["20260114",41800,249295],["20260115",43250,117442],["20260116",46000,269454],["20260119",51700,430188],["20260120",51500,253808],["20260121",54100,266805],["20260122",52300,195893],["20260123",48900,638150],["20260126",49000,216237],["20260127",52300,227205],["20260128",55200,226337],["20260129",55500,158967],["20260130",53900,182541],["20260202",51100,158330],["20260203",53100,118380],["20260204",57800,270883],["20260205",59800,209457],["20260206",58500,182568],["20260209",65100,315777],["20260210",62200,120406],["20260211",60700,59127],["20260212",58400,118052],["20260213",57400,224250],["20260219",60400,153387],["20260220",59000,48651],["20260223",63000,215401],["20260224",68700,207637],["20260225",65600,127984],["20260226",70600,156817],["20260227",72000,139117],["20260303",73000,222681],["20260304",64700,217033],["20260305",71300,139958],["20260306",71300,100859],["20260309",63200,96356],["20260310",74000,241018],["20260311",77400,195191],["20260312",76500,74201],["20260313",72300,60492],["20260316",70100,105407],["20260317",70400,118031],["20260318",77300,137083],["20260319",78400,95100],["20260320",78700,67407],["20260323",70800,190541],["20260324",70000,116445],["20260325",75500,121069],["20260326",76800,158040],["20260327",78000,198414],["20260330",75200,66254],["20260331",72700,122548],["20260401",86800,278592],["20260402",86200,201577],["20260403",83200,161015],["20260406",80700,195379],["20260407",78500,183183],["20260408",81400,355198],["20260409",80700,83576],["20260410",85500,187387],["20260413",88900,94589],["20260414",88300,126053],["20260415",86800,155215],["20260416",86400,167285],["20260417",87000,106414],["20260420",88000,109879],["20260421",94400,228288],["20260422",93500,180331],["20260423",91600,241685],["20260424",100200,256410],["20260427",100900,99022],["20260428",105300,157587],["20260429",109100,89166],["20260430",103900,97472],["20260504",109500,136797],["20260506",103400,148495],["20260507",105000,90787],["20260508",102600,81176],["20260511",106700,149234],["20260512",114800,267967],["20260513",127100,213382],["20260514",126000,71750],["20260515",119800,134690],["20260518",124900,118800],["20260519",119800,61140],["20260520",121000,62032],["20260521",125600,167065],["20260522",119800,192783],["20260526",142200,296538],["20260527",123400,199362],["20260528",130700,179245],["20260529",141400,179630],["20260601",134200,252548],["20260602",125400,146945],["20260604",139400,205311],["20260605",144000,234406],["20260608",123500,121566],["20260609",124700,215441],["20260610",130900,128491],["20260611",147600,272511],["20260612",146000,181741],["20260615",140200,79922],["20260616",141900,106032],["20260617",140700,57226],["20260618",140300,117056],["20260619",139000,99084],["20260622",159200,242541],["20260623",157300,281310],["20260624",155800,291528],["20260625",161500,158142],["20260626",166700,183557],["20260629",175500,106778],["20260630",192200,149883],["20260701",189200,115873],["20260702",174800,131228],["20260703",167000,121755],["20260706",151500,118035],["20260707",140000,218936],["20260708",145500,230060],["20260709",151500,158134],["20260710",164500,141306],["20260713",162000,139273],["20260714",156500,164890],["20260715",167100,167280],["20260716",162800,148148],["20260720",143000,106006],["20260721",142600,58982],["20260722",130800,108489],["20260723",130100,450389],["20260724",113200,278735],["20260727",115600,85081],["20260728",100000,128488],["20260729",92000,237039],["20260730",84200,177638]],"detail_json":"https://aikstockdata.com/data/public/s/420770.json","page_url":"https://aikstockdata.com/s/420770.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."}}