{"schema_version":"1.0","@type":"Dataset","code":"001060","name_ko":"JW중외제약","name":"JW중외제약(001060) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",22950,88605],["20250723",23300,72407],["20250724",22950,96885],["20250725",22750,53577],["20250728",22400,61263],["20250729",22500,60510],["20250730",22550,38338],["20250731",22700,56921],["20250801",22350,98407],["20250804",22250,54947],["20250805",22250,39133],["20250806",22300,23803],["20250807",22300,35553],["20250808",22250,29298],["20250811",22300,46613],["20250812",21950,54370],["20250813",22150,45886],["20250814",22300,36128],["20250818",22200,61439],["20250819",21900,53450],["20250820",21650,62236],["20250821",21650,23043],["20250822",21700,26596],["20250825",21750,22162],["20250826",21500,43314],["20250827",21600,30955],["20250828",21600,20242],["20250829",21450,28237],["20250901",21400,21787],["20250902",21500,18489],["20250903",22300,73105],["20250904",22000,29088],["20250905",22250,35103],["20250908",22500,113186],["20250909",22550,50176],["20250910",22700,42854],["20250911",22550,61356],["20250912",22500,60819],["20250915",22400,52938],["20250916",22300,30927],["20250917",22000,49967],["20250918",22150,43173],["20250919",22350,43218],["20250922",22150,72314],["20250923",22000,54740],["20250924",21850,58660],["20250925",21650,26693],["20250926",21200,69879],["20250929",21350,18239],["20250930",21250,18960],["20251001",21150,30755],["20251002",21250,35491],["20251010",21050,67254],["20251013",21100,29602],["20251014",20950,27189],["20251015",21900,91163],["20251016",21600,57049],["20251017",21900,61896],["20251020",22300,48300],["20251021",22400,61101],["20251022",22800,57361],["20251023",23000,127456],["20251024",22850,44664],["20251027",23650,84296],["20251028",23500,73115],["20251029",23500,50874],["20251030",23150,60951],["20251031",23500,85221],["20251103",24150,133679],["20251104",23750,83755],["20251105",24150,137446],["20251106",25200,218330],["20251107",24300,107246],["20251110",24800,70570],["20251111",24300,59521],["20251112",25350,114328],["20251113",25100,105559],["20251114",25000,68875],["20251117",25050,45571],["20251118",24650,70086],["20251119",25250,83881],["20251120",25500,75271],["20251121",25100,46175],["20251124",25100,48002],["20251125",25050,37852],["20251126",26200,152632],["20251127",25600,73061],["20251128",26050,52873],["20251201",25950,44758],["20251202",25900,78511],["20251203",26200,39999],["20251204",26350,63800],["20251205",26000,53502],["20251208",26350,86854],["20251209",27600,201417],["20251210",27100,94836],["20251211",27400,96182],["20251212",27150,74280],["20251215",27950,80338],["20251216",28000,138164],["20251217",28200,403997],["20251218",27650,59093],["20251219",28150,282015],["20251222",27850,72775],["20251223",27450,63700],["20251224",26850,92227],["20251226",26700,67716],["20251229",25900,105710],["20251230",25500,64245],["20260102",25800,72128],["20260105",25900,54870],["20260106",26650,114373],["20260107",27400,91010],["20260108",28250,115625],["20260109",27350,67642],["20260112",28100,75729],["20260113",27450,117561],["20260114",27000,58100],["20260115",26750,225531],["20260116",28300,159575],["20260119",27350,295417],["20260120",29150,1441947],["20260121",27350,353774],["20260122",27400,137135],["20260123",28700,160674],["20260126",29800,276070],["20260127",29850,130860],["20260128",30300,186160],["20260129",31700,346674],["20260130",31100,144751],["20260202",30350,153987],["20260203",33200,398568],["20260204",35350,420344],["20260205",33850,191432],["20260206",33450,118912],["20260209",32500,207195],["20260210",32900,116900],["20260211",33250,102409],["20260212",33550,95778],["20260213",34800,234067],["20260219",36200,147224],["20260220",39050,249526],["20260223",38000,115416],["20260224",37200,110426],["20260225",37000,97529],["20260226",36200,129957],["20260227",36200,99553],["20260303",33800,174024],["20260304",30050,207907],["20260305",32800,133254],["20260306",32300,74665],["20260309",30700,82684],["20260310",31200,87666],["20260311",31600,87613],["20260312",31450,51066],["20260313",31750,44946],["20260316",31650,57272],["20260317",31600,45412],["20260318",31400,57211],["20260319",31000,46432],["20260320",31950,81759],["20260323",29850,96868],["20260324",30300,42798],["20260325",31700,38683],["20260326",31400,64241],["20260327",32050,44866],["20260330",31100,29010],["20260331",30200,47748],["20260401",31250,63756],["20260402",29050,86868],["20260403",29000,62795],["20260406",28600,41696],["20260407",28600,35946],["20260408",29200,35743],["20260409",31000,248741],["20260410",32200,150070],["20260413",31350,48566],["20260414",31050,61084],["20260415",31300,73329],["20260416",31650,52594],["20260417",31450,63508],["20260420",30700,48177],["20260421",30950,52733],["20260422",30250,36312],["20260423",30250,45174],["20260424",32300,153568],["20260427",32200,63065],["20260428",32500,71044],["20260429",32100,59728],["20260430",31200,49129],["20260504",30700,67936],["20260506",30100,76658],["20260507",30500,47197],["20260508",30450,34207],["20260511",29000,102565],["20260512",29700,73235],["20260513",29500,164506],["20260514",31300,93696],["20260515",30000,56715],["20260518",29500,77184],["20260519",29150,76848],["20260520",28350,87348],["20260521",28700,41987],["20260522",29950,44141],["20260526",29350,55562],["20260527",29250,61590],["20260528",28450,63953],["20260529",27800,65211],["20260601",27050,89126],["20260602",26900,61907],["20260604",26150,73986],["20260605",26000,55046],["20260608",24450,71438],["20260609",26100,52533],["20260610",26350,29245],["20260611",26500,52460],["20260612",27050,51849],["20260615",28050,87656],["20260616",27250,42697],["20260617",27900,62954],["20260618",27250,39106],["20260619",26700,75767],["20260622",25700,55651],["20260623",25000,89913],["20260624",25950,43758],["20260625",25250,35068],["20260626",24100,82961],["20260629",26350,71111],["20260630",25700,31828],["20260701",26000,42358],["20260702",25800,28087],["20260703",25850,54994],["20260706",25300,27001],["20260707",25350,41730],["20260708",24100,38426],["20260709",23700,52022],["20260710",25000,39682],["20260713",24000,26009],["20260714",23450,60920],["20260715",24250,22023],["20260716",24250,29737],["20260720",23350,27404],["20260721",23700,25117],["20260722",23400,26791],["20260723",24100,30187],["20260724",24150,40970],["20260727",24000,14662],["20260728",23100,42601],["20260729",22000,71497],["20260730",22600,35395]],"detail_json":"https://aikstockdata.com/data/public/s/001060.json","page_url":"https://aikstockdata.com/s/001060.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."}}