{"schema_version":"1.0","@type":"Dataset","code":"456160","name_ko":"지투지바이오","name":"지투지바이오(456160) 일별 종가·거래량 230일","as_of":"20260730","period":{"from":"20250814","to":"20260730"},"count":230,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250814",93800,6682113],["20250818",121900,1250723],["20250819",126300,1432372],["20250820",118500,663156],["20250821",105000,392261],["20250822",106600,330616],["20250825",138500,994132],["20250826",138300,675329],["20250828",160100,821883],["20250829",165100,486121],["20250901",147000,317778],["20250902",146000,332289],["20250903",148700,578570],["20250904",148700,144575],["20250905",144300,150371],["20250908",135900,158365],["20250909",134600,157075],["20250910",169700,1023966],["20250911",165900,346625],["20250912",171300,789730],["20250915",199000,1798032],["20250916",196400,529774],["20250917",212000,592169],["20250918",213000,299835],["20250919",234000,516299],["20250922",233000,944693],["20250923",235000,650133],["20250924",228000,604392],["20250925",209000,527069],["20250926",210000,431176],["20250929",208000,454947],["20250930",218500,1935748],["20251001",202000,636035],["20251002",200500,500106],["20251010",195800,668966],["20251013",189700,269367],["20251014",190500,324039],["20251015",191500,276830],["20251016",172000,836011],["20251017",166300,412568],["20251020",165500,302392],["20251021",159000,401024],["20251023",179700,819738],["20251024",171400,414316],["20251027",184700,687043],["20251028",175800,340896],["20251029",174000,426294],["20251030",176900,276523],["20251031",167000,628177],["20251103",181500,884075],["20251104",185000,804759],["20251105",61700,1785051],["20251106",59300,534298],["20251107",65100,1716911],["20251110",74700,3436717],["20251111",89600,6164652],["20251112",89500,2570879],["20251113",92200,3790581],["20251114",94700,1568272],["20251117",97900,1310864],["20251118",97900,975234],["20251119",95000,612383],["20251120",93300,647916],["20251121",83700,1313931],["20251124",80000,1425896],["20251125",77000,2784512],["20251126",79300,1637267],["20251128",84200,3731332],["20251201",83000,1303839],["20251202",83500,3076372],["20251203",87400,3728585],["20251204",89000,2105878],["20251205",80800,1871371],["20251208",76400,1211402],["20251209",77000,652773],["20251210",77200,876044],["20251211",77100,886809],["20251212",75000,750415],["20251215",72500,963803],["20251216",76700,1644066],["20251217",69900,800894],["20251218",68800,680700],["20251219",68000,956179],["20251222",68200,444706],["20251223",66700,481124],["20251224",66400,583634],["20251226",67500,814876],["20251229",69400,489674],["20251230",67000,393292],["20260102",63600,446340],["20260105",64800,360573],["20260106",63200,321865],["20260107",64500,390246],["20260108",80800,3614494],["20260109",81200,1306244],["20260112",75000,769137],["20260113",71000,908007],["20260114",71800,456418],["20260115",77800,909433],["20260116",82800,5191497],["20260119",87700,1309940],["20260120",83400,711901],["20260121",74200,1367100],["20260122",77000,852647],["20260123",79300,651656],["20260126",82100,811437],["20260127",80200,598805],["20260128",85000,1300316],["20260129",84100,587399],["20260130",77600,705655],["20260202",74300,388474],["20260203",83700,1076131],["20260204",87800,1197454],["20260205",84000,664886],["20260206",79700,508265],["20260209",86100,532481],["20260210",86100,491627],["20260211",89000,917360],["20260212",93200,1568791],["20260213",89400,519544],["20260219",89200,639782],["20260220",89500,656237],["20260223",97200,1596113],["20260224",100800,1056295],["20260225",105500,1364447],["20260226",103100,626124],["20260227",108200,963288],["20260303",100000,646527],["20260304",84000,672472],["20260305",90200,675135],["20260306",103400,982430],["20260309",95600,463716],["20260310",102000,621056],["20260311",106000,767629],["20260312",113500,809612],["20260313",118800,892117],["20260316",100200,4537676],["20260317",93500,1607305],["20260318",91600,2165754],["20260319",86900,599266],["20260320",89200,919018],["20260323",77000,642458],["20260324",72500,948517],["20260325",79100,544101],["20260326",78300,382777],["20260327",78800,306215],["20260330",71900,202455],["20260331",65800,306888],["20260401",76000,532211],["20260402",67600,344412],["20260403",66800,151178],["20260406",65500,134235],["20260407",66300,176202],["20260408",68000,227169],["20260409",69500,296237],["20260410",71200,213855],["20260413",69800,98793],["20260414",70300,141280],["20260415",71800,195135],["20260416",72600,189500],["20260417",71600,106726],["20260420",76700,524718],["20260421",77000,318767],["20260422",75200,190088],["20260423",81500,686899],["20260424",81400,252537],["20260427",81800,253037],["20260428",79000,208811],["20260429",84900,410672],["20260430",85600,739237],["20260504",85200,280030],["20260506",77800,418506],["20260507",78700,279560],["20260508",77400,335009],["20260511",72200,362706],["20260512",73800,372448],["20260513",68600,273826],["20260514",70800,263686],["20260515",66400,289491],["20260518",62800,230110],["20260519",61200,185025],["20260520",58200,222497],["20260521",56800,395469],["20260522",62900,352228],["20260526",63700,185164],["20260527",64200,454072],["20260528",62800,219733],["20260529",58200,250061],["20260601",56400,345560],["20260602",53700,139447],["20260604",53500,184821],["20260605",53000,195548],["20260608",44850,272382],["20260609",48350,237305],["20260610",46700,102120],["20260611",46200,150509],["20260612",45350,190407],["20260615",45350,166280],["20260616",48650,233163],["20260617",49350,323428],["20260618",44800,173928],["20260619",42300,219945],["20260622",41050,160767],["20260623",37650,140139],["20260624",40600,183706],["20260625",40200,154143],["20260626",36000,174372],["20260629",43700,241931],["20260630",41450,121790],["20260701",42350,128526],["20260702",40500,258840],["20260703",37250,332523],["20260706",35600,113138],["20260707",35500,135062],["20260708",32050,178455],["20260709",31600,139130],["20260710",32450,168563],["20260713",31650,228272],["20260714",30350,170128],["20260715",32650,81700],["20260716",31300,78642],["20260720",29100,83128],["20260721",28300,137811],["20260722",28150,92877],["20260723",30300,126751],["20260724",31000,157790],["20260727",30600,75668],["20260728",27450,72698],["20260729",24150,177719],["20260730",22950,167952]],"detail_json":"https://aikstockdata.com/data/public/s/456160.json","page_url":"https://aikstockdata.com/s/456160.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."}}