{"schema_version":"1.0","@type":"Dataset","code":"035900","name_ko":"JYP Ent.","name":"JYP Ent.(035900) 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",75200,334385],["20250723",73400,272828],["20250724",71200,365616],["20250725",70500,248950],["20250728",69300,321774],["20250729",69600,339794],["20250730",69200,230831],["20250731",72700,693405],["20250801",69700,359131],["20250804",70800,198420],["20250805",73000,309641],["20250806",76000,600051],["20250807",77200,409237],["20250808",79800,1077039],["20250811",83100,893670],["20250812",83000,602791],["20250813",75700,2269354],["20250814",79300,1475243],["20250818",79500,474855],["20250819",78900,679846],["20250820",79400,620647],["20250821",79500,473931],["20250822",77000,497543],["20250825",77500,275519],["20250826",76500,537451],["20250827",75300,466515],["20250828",73200,435891],["20250829",72700,227885],["20250901",73800,391253],["20250902",74400,244055],["20250903",73500,262567],["20250904",74100,148455],["20250905",75200,363964],["20250908",75600,171230],["20250909",75000,189624],["20250910",77000,1464669],["20250911",75600,598700],["20250912",76800,375322],["20250915",76100,206155],["20250916",76200,196066],["20250917",76500,270888],["20250918",77100,289798],["20250919",78000,407250],["20250922",77000,299882],["20250923",75800,252689],["20250924",74900,277557],["20250925",74200,256874],["20250926",76000,623501],["20250929",76300,199470],["20250930",74600,238408],["20251001",73800,377642],["20251002",73500,278397],["20251010",75100,219284],["20251013",77000,378349],["20251014",73900,414591],["20251015",73100,432114],["20251016",72700,303822],["20251017",71700,308157],["20251020",72700,216082],["20251021",75300,639153],["20251022",75100,188997],["20251023",77000,913710],["20251024",76100,336549],["20251027",79200,736053],["20251028",79800,403980],["20251029",79000,347663],["20251030",81200,803062],["20251031",80900,503946],["20251103",85000,1680142],["20251104",81700,668932],["20251105",78200,639836],["20251106",74200,637772],["20251107",72000,478174],["20251110",72600,331161],["20251111",71300,570410],["20251112",71900,416639],["20251113",71200,719222],["20251114",69500,446996],["20251117",69700,271683],["20251118",68700,367971],["20251119",66600,479439],["20251120",67800,192596],["20251121",66300,196538],["20251124",65200,232440],["20251125",63000,341023],["20251126",64400,199796],["20251127",65200,180292],["20251128",68000,359993],["20251201",68300,243738],["20251202",68600,227215],["20251203",68600,149492],["20251204",67700,181961],["20251205",68400,136911],["20251208",67600,150068],["20251209",67800,118181],["20251210",67900,221834],["20251211",67600,241678],["20251212",68200,205608],["20251215",68500,436553],["20251216",68000,301894],["20251217",70800,568386],["20251218",69800,279813],["20251219",70200,363862],["20251222",70000,200396],["20251223",72200,683726],["20251224",72200,257008],["20251226",71100,255294],["20251229",71100,179276],["20251230",72600,442113],["20260102",77500,1335245],["20260105",72700,1670372],["20260106",71500,641141],["20260107",70000,1189098],["20260108",71500,435388],["20260109",69400,454628],["20260112",69800,305081],["20260113",69100,383173],["20260114",69100,218191],["20260115",69200,240372],["20260116",68700,298519],["20260119",69700,341233],["20260120",69500,315662],["20260121",67400,434354],["20260122",68000,448637],["20260123",69300,496085],["20260126",71900,892178],["20260127",71500,538448],["20260128",73100,661254],["20260129",73400,649651],["20260130",73800,1119905],["20260202",69900,553587],["20260203",71800,401401],["20260204",70600,363511],["20260205",69900,345018],["20260206",68300,373098],["20260209",71400,354531],["20260210",71200,182804],["20260211",72200,324358],["20260212",71400,304630],["20260213",70700,268607],["20260219",71500,342548],["20260220",70800,211817],["20260223",70800,249070],["20260224",70200,223447],["20260225",69800,229382],["20260226",69400,294965],["20260227",69800,316008],["20260303",65100,492597],["20260304",58100,548014],["20260305",61600,429279],["20260306",65200,275250],["20260309",62500,215686],["20260310",62600,222688],["20260311",64700,389317],["20260312",66400,279460],["20260313",66700,180492],["20260316",65400,205064],["20260317",66400,152699],["20260318",66700,133522],["20260319",66900,189473],["20260320",66200,193179],["20260323",61700,305819],["20260324",63600,176870],["20260325",64300,124356],["20260326",64200,119397],["20260327",64300,161616],["20260330",62100,91110],["20260331",61500,155149],["20260401",63100,156481],["20260402",60100,231077],["20260403",60200,99285],["20260406",60100,89855],["20260407",58600,159479],["20260408",61200,202754],["20260409",59600,184277],["20260410",60200,104375],["20260413",59600,144516],["20260414",59700,126923],["20260415",60900,137932],["20260416",63000,205185],["20260417",63200,213506],["20260420",62300,194740],["20260421",61700,123276],["20260422",63400,207532],["20260423",63000,228512],["20260424",63500,153124],["20260427",62900,154150],["20260428",63500,206888],["20260429",64500,133781],["20260430",62900,208472],["20260504",62500,136817],["20260506",60700,228263],["20260507",59900,178983],["20260508",59900,106028],["20260511",58900,184538],["20260512",57800,220449],["20260513",56600,214388],["20260514",59000,209869],["20260515",63500,837250],["20260518",61000,212902],["20260519",62100,286320],["20260520",59500,235965],["20260521",60900,235992],["20260522",61600,176981],["20260526",60000,254092],["20260527",58400,270102],["20260528",57800,194402],["20260529",57700,203850],["20260601",56500,222199],["20260602",55500,228108],["20260604",55400,140666],["20260605",53200,151245],["20260608",50100,207171],["20260609",53500,221728],["20260610",51800,140839],["20260611",54900,536946],["20260612",55900,287727],["20260615",55900,143996],["20260616",55700,107704],["20260617",57000,172632],["20260618",55900,156606],["20260619",54500,186261],["20260622",54800,264237],["20260623",50700,209532],["20260624",51000,220675],["20260625",49600,210019],["20260626",47900,298020],["20260629",53000,273212],["20260630",51400,122554],["20260701",53200,172895],["20260702",55500,354479],["20260703",53200,216123],["20260706",53900,114010],["20260707",54400,245610],["20260708",52600,161091],["20260709",49450,331661],["20260710",50700,189516],["20260713",49650,176392],["20260714",47750,214958],["20260715",47900,191249],["20260716",46650,180965],["20260720",44600,203460],["20260721",44350,196680],["20260722",43750,168721],["20260723",45650,281831],["20260724",44850,131271],["20260727",47000,212127],["20260728",45000,226109],["20260729",42950,359631],["20260730",42000,285527]],"detail_json":"https://aikstockdata.com/data/public/s/035900.json","page_url":"https://aikstockdata.com/s/035900.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."}}