{"schema_version":"1.0","@type":"Dataset","code":"067290","name_ko":"JW신약","name":"JW신약(067290) 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",1704,175840],["20250723",1689,117660],["20250724",1672,127349],["20250725",1650,78002],["20250728",1628,128665],["20250729",1613,162808],["20250730",1620,72558],["20250731",1605,105182],["20250801",1545,141410],["20250804",1584,54396],["20250805",1583,66907],["20250806",1590,62851],["20250807",1558,108241],["20250808",1563,47923],["20250811",1560,82123],["20250812",1550,58828],["20250813",1571,102565],["20250814",1580,77068],["20250818",1542,68758],["20250819",1539,45671],["20250820",1493,130922],["20250821",1486,56421],["20250822",1496,45204],["20250825",1509,34845],["20250826",1490,61000],["20250828",1514,44847],["20250829",1487,37713],["20250901",1454,110957],["20250902",1470,67091],["20250903",1496,45164],["20250904",1501,39791],["20250905",1511,38475],["20250908",1506,60019],["20250909",1509,52899],["20250910",1511,60662],["20250911",1518,87918],["20250912",1517,63219],["20250915",1503,116069],["20250916",1500,57446],["20250917",1486,64166],["20250918",1507,135141],["20250919",1518,49256],["20250922",1506,64583],["20250923",1496,54892],["20250924",1478,67974],["20250925",1482,53533],["20250926",1473,57124],["20250929",1481,36982],["20250930",1476,49917],["20251001",1465,37320],["20251002",1458,71573],["20251010",1421,169127],["20251013",1410,100922],["20251014",1401,99870],["20251015",1422,100517],["20251016",1415,108257],["20251017",1406,139978],["20251020",1420,58757],["20251021",1410,75987],["20251022",1434,60922],["20251023",1429,72087],["20251024",1406,83334],["20251027",1417,129652],["20251028",1430,81566],["20251029",1414,104328],["20251030",1385,180775],["20251031",1391,92904],["20251103",1358,198686],["20251104",1393,208256],["20251105",1390,149898],["20251106",1416,113756],["20251107",1385,107569],["20251110",1407,117488],["20251111",1404,80920],["20251112",1439,111624],["20251113",1462,98544],["20251114",1420,85882],["20251117",1440,60602],["20251118",1405,96270],["20251119",1400,34370],["20251120",1404,57788],["20251121",1388,61788],["20251124",1388,44805],["20251125",1394,120260],["20251126",1426,167407],["20251127",1419,61978],["20251128",1458,179124],["20251201",1445,156055],["20251202",1445,38037],["20251203",1451,50708],["20251204",1445,75094],["20251205",1460,87964],["20251208",1506,398057],["20251209",1520,256158],["20251210",1509,115690],["20251211",1499,56889],["20251212",1500,45097],["20251215",1500,78175],["20251216",1892,16251455],["20251217",2155,46033055],["20251218",1938,6234440],["20251219",2200,55067026],["20251222",2070,2362098],["20251223",2015,882902],["20251224",2105,1555014],["20251226",2315,24749331],["20251229",2125,4080546],["20251230",2130,17140939],["20260102",2100,2882273],["20260105",1945,2634075],["20260106",1933,3298416],["20260107",1906,1197226],["20260108",1882,874533],["20260109",1876,598984],["20260112",1862,644587],["20260113",1782,1347419],["20260114",1748,547781],["20260115",1950,15574151],["20260116",2070,14330246],["20260119",2005,2871126],["20260120",2210,21313879],["20260121",2015,3317074],["20260122",2020,3052156],["20260123",2075,1293694],["20260126",2060,1338972],["20260127",2010,1028787],["20260128",2025,1051603],["20260129",2080,1412558],["20260130",2005,1558067],["20260202",1942,728911],["20260203",2050,1216469],["20260204",2015,1083745],["20260205",2030,13614068],["20260206",2005,1147922],["20260209",2070,974998],["20260210",2080,1466492],["20260211",2095,1207003],["20260212",2045,852615],["20260213",2170,3287328],["20260219",2260,3602544],["20260220",2480,10761848],["20260223",2430,3875225],["20260224",2355,1830367],["20260225",2380,3050799],["20260226",2295,1523529],["20260227",2280,939898],["20260303",2210,935366],["20260304",1900,1976437],["20260305",2080,735464],["20260306",2065,733766],["20260309",1955,651756],["20260310",1999,578207],["20260311",2010,596621],["20260312",2070,378477],["20260313",2035,259283],["20260316",2015,357729],["20260317",2010,289402],["20260318",1998,357192],["20260319",1923,451374],["20260320",2010,324505],["20260323",1887,368773],["20260324",1934,244609],["20260325",1990,325197],["20260326",1975,401265],["20260327",2000,196832],["20260330",1962,230904],["20260331",1908,243120],["20260401",1979,230544],["20260402",1869,337810],["20260403",2000,4804679],["20260406",1930,653212],["20260407",1908,331189],["20260408",2045,552526],["20260409",2000,396918],["20260410",2020,436723],["20260413",2015,226355],["20260414",2140,870545],["20260415",2175,1324611],["20260416",2190,545624],["20260417",2170,597651],["20260420",2105,437550],["20260421",2050,360517],["20260422",2005,392553],["20260423",2025,384389],["20260424",2100,466315],["20260427",2080,454017],["20260428",2070,330917],["20260429",2045,221963],["20260430",2000,404140],["20260504",1973,502850],["20260506",1901,601072],["20260507",1870,379270],["20260508",1820,410090],["20260511",1766,473498],["20260512",1735,505722],["20260513",1709,333080],["20260514",1755,335840],["20260515",1682,430302],["20260518",1655,284867],["20260519",1667,222003],["20260520",1578,320825],["20260521",1583,225499],["20260522",1648,199701],["20260526",1597,244571],["20260527",1552,257235],["20260528",1515,176768],["20260529",1445,416352],["20260601",1384,405383],["20260602",1354,239551],["20260604",1374,159873],["20260605",1346,243738],["20260608",1254,240559],["20260609",1343,198741],["20260610",1315,127706],["20260611",1301,137413],["20260612",1366,151543],["20260615",1775,1380562],["20260616",1798,38364014],["20260617",2335,43883180],["20260618",2065,60130933],["20260619",2335,63725445],["20260622",2730,52483503],["20260623",3105,68450029],["20260624",2630,23966118],["20260625",2295,13631218],["20260626",2410,13614756],["20260629",2145,9667037],["20260630",1929,4497812],["20260701",1847,4820368],["20260702",1661,2861978],["20260703",1663,1733087],["20260706",1493,1612824],["20260707",1444,1272196],["20260708",1460,11891310],["20260709",1463,2442287],["20260710",1521,2408046],["20260713",1376,1970189],["20260714",1439,19101879],["20260715",1870,29247640],["20260716",1970,41313262],["20260720",2020,38819967],["20260721",2145,23624439],["20260722",2100,13185589],["20260723",1982,4157971],["20260724",1914,18631886],["20260727",1806,3319079],["20260728",1691,4310712],["20260729",1567,2668347],["20260730",1811,22902412]],"detail_json":"https://aikstockdata.com/data/public/s/067290.json","page_url":"https://aikstockdata.com/s/067290.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."}}