{"schema_version":"1.0","@type":"Dataset","code":"493330","name_ko":"지에프아이","name":"지에프아이(493330) 일별 종가·거래량 133일","as_of":"20260730","period":{"from":"20260114","to":"20260730"},"count":133,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20260114",17990,4200599],["20260115",18000,1656772],["20260116",17120,353510],["20260119",19960,1317286],["20260120",18190,558676],["20260121",17240,211962],["20260122",18850,1223740],["20260123",17560,203980],["20260126",17140,127186],["20260127",19580,990727],["20260128",19490,388020],["20260129",19650,208287],["20260130",20150,631047],["20260202",19400,174764],["20260203",19200,127674],["20260204",19800,177202],["20260205",18730,133317],["20260206",17950,94062],["20260209",18440,43242],["20260210",17900,56179],["20260211",17980,39460],["20260212",18120,48925],["20260213",17260,116805],["20260219",17550,50068],["20260220",17020,68366],["20260223",16680,51161],["20260224",17000,56253],["20260225",17480,38834],["20260226",16530,51711],["20260227",15970,79575],["20260303",15400,84279],["20260304",14500,99896],["20260305",15290,17755],["20260306",14890,49868],["20260309",14190,41270],["20260310",15150,33277],["20260311",15010,24657],["20260312",15310,11478],["20260313",15100,21006],["20260316",14610,19482],["20260317",14890,27023],["20260318",14550,25151],["20260319",14400,14115],["20260320",14110,15412],["20260323",13210,28128],["20260324",13580,26267],["20260325",13840,26218],["20260326",13310,19175],["20260327",13490,9552],["20260330",12700,7662],["20260331",12600,27784],["20260401",12900,14791],["20260402",12210,32429],["20260403",12200,31065],["20260406",12400,25443],["20260407",14050,208919],["20260408",14570,115609],["20260409",14990,83646],["20260410",15960,76797],["20260413",16020,92439],["20260414",16200,39213],["20260415",16670,59178],["20260416",16410,25546],["20260417",16670,49108],["20260420",15800,29381],["20260421",19860,621186],["20260422",19120,231375],["20260423",19320,139176],["20260424",18750,100491],["20260427",18660,35261],["20260428",18510,68591],["20260429",19250,47562],["20260430",18850,55847],["20260504",18750,95052],["20260506",20250,110138],["20260507",19080,56783],["20260508",19490,32650],["20260511",19700,199148],["20260512",18520,105490],["20260513",17890,35477],["20260514",17320,138069],["20260515",16240,100792],["20260518",15400,85647],["20260519",16390,66014],["20260520",16100,45843],["20260521",16630,74081],["20260522",16930,21820],["20260526",16770,35124],["20260527",15600,28400],["20260528",16040,27004],["20260529",14360,67908],["20260601",14660,46039],["20260602",13900,45602],["20260604",13520,25497],["20260605",13680,33780],["20260608",12380,41250],["20260609",12450,15277],["20260610",12430,22427],["20260611",12450,13869],["20260612",12630,7919],["20260615",13080,18971],["20260616",12620,12783],["20260617",12600,10159],["20260618",12590,30677],["20260619",11680,44613],["20260622",11300,16533],["20260623",10900,19273],["20260624",11400,10481],["20260625",11000,14433],["20260626",10510,20933],["20260629",11100,6845],["20260630",11000,7532],["20260701",10920,5801],["20260702",10960,11448],["20260703",10800,8457],["20260706",10800,8568],["20260707",10320,12348],["20260708",9960,5778],["20260709",10400,4526],["20260710",10400,9906],["20260713",9890,7618],["20260714",9900,17352],["20260715",10090,2676],["20260716",9950,8807],["20260720",9800,29030],["20260721",9500,31722],["20260722",9500,43078],["20260723",9450,22691],["20260724",9350,20184],["20260727",9150,18780],["20260728",8740,13661],["20260729",9230,12013],["20260730",8350,13623]],"detail_json":"https://aikstockdata.com/data/public/s/493330.json","page_url":"https://aikstockdata.com/s/493330.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."}}