{"schema_version":"1.0","@type":"Dataset","code":"054950","name_ko":"제이브이엠","name":"제이브이엠(054950) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",26900,380475],["20250723",26950,125763],["20250724",26500,98112],["20250725",26600,77349],["20250728",25850,99648],["20250729",26250,51595],["20250730",26050,139270],["20250731",28650,2352777],["20250801",28250,391808],["20250804",28100,180688],["20250805",28050,162182],["20250806",28250,136258],["20250807",28300,107041],["20250808",28000,120773],["20250811",27400,108616],["20250812",27350,83223],["20250813",27700,78457],["20250814",27850,72559],["20250818",27450,65323],["20250819",26750,140411],["20250820",27300,117445],["20250821",27100,56438],["20250822",28000,91287],["20250825",29700,228144],["20250826",29900,163408],["20250828",29450,117899],["20250829",29900,148447],["20250901",30000,94783],["20250902",30500,135800],["20250903",30700,164441],["20250904",31250,177197],["20250905",32600,209121],["20250908",33800,210866],["20250909",33250,161882],["20250910",33300,112477],["20250911",33300,85896],["20250912",33250,88113],["20250915",33300,105095],["20250916",32900,108468],["20250917",32450,66295],["20250918",32850,65747],["20250919",32650,61869],["20250922",33000,86221],["20250923",32500,58812],["20250924",32850,50503],["20250925",30850,254943],["20250926",30400,292354],["20250929",30650,96285],["20250930",30750,78383],["20251001",30550,58838],["20251002",30550,85430],["20251010",31300,68098],["20251013",30350,67837],["20251014",29750,178520],["20251015",30700,62360],["20251016",30300,122770],["20251017",30550,87808],["20251020",30750,78161],["20251021",30200,88457],["20251022",31300,127134],["20251023",31500,119900],["20251024",31450,86963],["20251027",32150,124611],["20251028",32150,105600],["20251029",32350,78831],["20251030",28050,455283],["20251031",27950,198011],["20251103",28000,231166],["20251104",27400,111128],["20251105",26350,155933],["20251106",26400,93060],["20251107",25850,79853],["20251110",26550,48439],["20251111",25550,157829],["20251112",26400,137774],["20251113",26450,33825],["20251114",26050,60300],["20251117",26100,47380],["20251118",25350,76015],["20251119",25200,53240],["20251120",25550,51519],["20251121",24700,76880],["20251124",25050,43350],["20251125",25000,29831],["20251126",25800,22704],["20251127",25800,39785],["20251128",26350,46020],["20251201",27000,95108],["20251202",26600,59888],["20251203",27100,58373],["20251204",26250,144116],["20251205",26450,86822],["20251208",26500,53053],["20251209",26900,46488],["20251210",26800,35025],["20251211",26950,46309],["20251212",26900,37542],["20251215",26800,55139],["20251216",26400,65143],["20251217",26250,62571],["20251218",26150,62522],["20251219",26600,41717],["20251222",26900,47873],["20251223",26250,64992],["20251224",26400,44053],["20251226",25700,59890],["20251229",25550,37484],["20251230",25850,31048],["20260102",25500,77083],["20260105",25400,58202],["20260106",25450,35555],["20260107",25000,74930],["20260108",24950,36573],["20260109",24600,78147],["20260112",25000,46220],["20260113",24600,52542],["20260114",25350,54346],["20260115",25200,30449],["20260116",25000,35050],["20260119",25150,31519],["20260120",25400,75075],["20260121",25150,62895],["20260122",25450,45280],["20260123",25750,55608],["20260126",25900,43365],["20260127",25400,136434],["20260128",25550,71053],["20260129",25400,73675],["20260130",25350,75954],["20260202",24900,108646],["20260203",25100,76627],["20260204",25000,128363],["20260205",25450,106083],["20260206",25100,45679],["20260209",25650,47796],["20260210",26100,62810],["20260211",26200,44136],["20260212",26450,41688],["20260213",26150,40692],["20260219",26450,49966],["20260220",26300,44114],["20260223",26750,50185],["20260224",26750,38215],["20260225",26300,60026],["20260226",25600,64161],["20260227",25500,37615],["20260303",25400,63920],["20260304",23450,179249],["20260305",25100,51245],["20260306",25300,35112],["20260309",24300,50446],["20260310",25900,116136],["20260311",26400,114163],["20260312",26500,38500],["20260313",26600,39304],["20260316",25500,57184],["20260317",25350,34466],["20260318",25300,37515],["20260319",24850,28270],["20260320",25550,24421],["20260323",24450,37170],["20260324",24650,23698],["20260325",24950,14708],["20260326",24700,20562],["20260327",24850,19947],["20260330",24100,22778],["20260331",23450,30038],["20260401",24600,23050],["20260402",24100,34534],["20260403",24300,11658],["20260406",23800,21320],["20260407",23800,7304],["20260408",24400,27258],["20260409",23850,22379],["20260410",24450,13243],["20260413",24300,20647],["20260414",24650,15168],["20260415",24950,24565],["20260416",25200,29737],["20260417",25250,30394],["20260420",24950,22812],["20260421",25350,36977],["20260422",25000,35932],["20260423",24900,27751],["20260424",25200,44167],["20260427",25250,24658],["20260428",25550,25858],["20260429",25350,32468],["20260430",25000,54680],["20260504",24950,36218],["20260506",24750,58298],["20260507",24300,37163],["20260508",24500,36971],["20260511",23850,40135],["20260512",23650,39742],["20260513",23850,27500],["20260514",24550,38409],["20260515",24200,29451],["20260518",23700,35701],["20260519",23350,33050],["20260520",22800,39710],["20260521",23000,42297],["20260522",23350,63472],["20260526",23150,60839],["20260527",22350,80505],["20260528",22150,81862],["20260529",21700,77618],["20260601",21900,80970],["20260602",22500,77906],["20260604",22700,45100],["20260605",22150,30623],["20260608",21400,50369],["20260609",21400,52634],["20260610",21800,62846],["20260611",22000,17347],["20260612",22200,50171],["20260615",22250,23047],["20260616",22550,45122],["20260617",22500,25383],["20260618",21950,31243],["20260619",21500,21269],["20260622",21450,27048],["20260623",20500,47976],["20260624",20950,16121],["20260625",20650,17859],["20260626",20000,35810],["20260629",21300,14129],["20260630",21050,8230],["20260701",21700,13333],["20260702",21500,17195],["20260703",21550,13136],["20260706",21950,19487],["20260707",21650,11842],["20260708",21550,34442],["20260709",21250,13999],["20260710",21900,21608],["20260713",21850,12196],["20260714",21500,20953],["20260715",21950,4124],["20260716",22050,41622],["20260720",21850,17960],["20260721",22000,19309],["20260722",22200,9055],["20260723",22300,8373],["20260724",22200,13476],["20260727",22150,10837],["20260728",21450,11788],["20260729",20500,38549],["20260730",23050,109284]],"detail_json":"https://aikstockdata.com/data/public/s/054950.json","page_url":"https://aikstockdata.com/s/054950.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."}}