{"schema_version":"1.0","@type":"Dataset","code":"096760","name_ko":"JW홀딩스","name":"JW홀딩스(096760) 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",3685,102722],["20250723",3675,95266],["20250724",3685,89172],["20250725",3705,78872],["20250728",3595,60910],["20250729",3560,58078],["20250730",3565,28271],["20250731",3525,83784],["20250801",3400,102482],["20250804",3495,51587],["20250805",3525,36335],["20250806",3500,58330],["20250807",3475,82238],["20250808",3475,39244],["20250811",3440,57542],["20250812",3420,31471],["20250813",3435,38864],["20250814",3420,56071],["20250818",3365,126831],["20250819",3335,47297],["20250820",3295,72843],["20250821",3300,43917],["20250822",3340,21743],["20250825",3310,66443],["20250826",3290,17994],["20250828",3320,23353],["20250829",3320,26299],["20250901",3280,81115],["20250902",3275,33354],["20250903",3295,39117],["20250904",3345,38018],["20250905",3375,25867],["20250908",3395,41754],["20250909",3395,24360],["20250910",3390,41516],["20250911",3400,34515],["20250912",3415,34387],["20250915",3385,49288],["20250916",3375,31177],["20250917",3335,47765],["20250918",3355,27554],["20250919",3350,42738],["20250922",3330,24565],["20250923",3365,58029],["20250924",3305,45851],["20250925",3290,32482],["20250926",3245,77421],["20250929",3245,76657],["20250930",3220,42750],["20251001",3220,80838],["20251002",3265,47338],["20251010",3215,68347],["20251013",3165,58614],["20251014",3170,40618],["20251015",3260,75368],["20251016",3220,82448],["20251017",3205,74808],["20251020",3240,60487],["20251021",3250,52343],["20251022",3300,64087],["20251023",3290,63864],["20251024",3255,88460],["20251027",3365,120720],["20251028",3330,58655],["20251029",3300,80145],["20251030",3250,115954],["20251031",3255,68055],["20251103",3270,163241],["20251104",3285,95318],["20251105",3350,145425],["20251106",3455,210790],["20251107",3405,137717],["20251110",3460,114681],["20251111",3445,38346],["20251112",3530,131481],["20251113",3570,76792],["20251114",3515,132688],["20251117",3550,53664],["20251118",3455,134801],["20251119",3500,45897],["20251120",3440,138178],["20251121",3490,116758],["20251124",3545,180579],["20251125",3550,97442],["20251126",3670,191752],["20251127",3670,101695],["20251128",3670,123436],["20251201",3670,92861],["20251202",3680,33495],["20251203",3705,125252],["20251204",3670,80499],["20251205",3685,42416],["20251208",3645,56787],["20251209",3745,124207],["20251210",3750,119665],["20251211",3750,109753],["20251212",3745,61242],["20251215",3750,43567],["20251216",3770,257675],["20251217",3825,187207],["20251218",3760,72013],["20251219",3790,79206],["20251222",3780,51030],["20251223",3700,82208],["20251224",3695,47744],["20251226",3675,78877],["20251229",3560,110611],["20251230",3590,40050],["20260102",3515,98019],["20260105",3550,143855],["20260106",3535,53489],["20260107",3515,83319],["20260108",3465,92498],["20260109",3500,64476],["20260112",3575,86883],["20260113",3535,57388],["20260114",3485,67650],["20260115",3460,96210],["20260116",3585,126427],["20260119",3565,149898],["20260120",3660,405036],["20260121",3580,121772],["20260122",3575,97317],["20260123",3705,129872],["20260126",3810,157800],["20260127",3790,84661],["20260128",3815,206302],["20260129",3950,407929],["20260130",3980,157845],["20260202",3880,193277],["20260203",3960,375593],["20260204",4245,1069566],["20260205",4100,214606],["20260206",4080,208235],["20260209",4060,108369],["20260210",4155,148227],["20260211",4115,74931],["20260212",4140,62281],["20260213",4150,181828],["20260219",4275,174815],["20260220",4410,348990],["20260223",4470,265814],["20260224",4360,177414],["20260225",4290,184501],["20260226",4200,172451],["20260227",4170,153361],["20260303",4050,134638],["20260304",3670,325606],["20260305",4015,134963],["20260306",3970,86381],["20260309",3795,122620],["20260310",3890,83464],["20260311",3925,101031],["20260312",4085,124888],["20260313",4145,92875],["20260316",4315,287324],["20260317",4220,163176],["20260318",4270,93308],["20260319",4285,93917],["20260320",4405,150929],["20260323",4325,138691],["20260324",4355,115326],["20260325",4425,123257],["20260326",4300,130265],["20260327",4360,118545],["20260330",4340,121052],["20260331",3955,170564],["20260401",4120,73346],["20260402",3925,139057],["20260403",4030,74878],["20260406",3900,55967],["20260407",3845,70027],["20260408",3940,74032],["20260409",4005,125320],["20260410",4175,123717],["20260413",4235,253679],["20260414",4270,122600],["20260415",4270,98634],["20260416",4220,136453],["20260417",4235,77161],["20260420",4275,85882],["20260421",4205,99410],["20260422",4160,98966],["20260423",4180,90564],["20260424",4335,157921],["20260427",4390,143863],["20260428",4335,160045],["20260429",4380,74995],["20260430",4280,69140],["20260504",4240,94009],["20260506",4085,211826],["20260507",4120,92795],["20260508",4125,101021],["20260511",3990,189219],["20260512",3990,195534],["20260513",3915,122617],["20260514",4005,105246],["20260515",4000,183020],["20260518",3920,125403],["20260519",3935,75857],["20260520",3805,82050],["20260521",3825,48088],["20260522",3930,66015],["20260526",3835,82278],["20260527",3805,81053],["20260528",3790,99146],["20260529",3780,108532],["20260601",3670,134492],["20260602",3670,103408],["20260604",3715,106237],["20260605",3690,92563],["20260608",3620,111783],["20260609",3755,100689],["20260610",3710,96375],["20260611",3775,66228],["20260612",3850,51365],["20260615",3945,95120],["20260616",3905,70179],["20260617",3910,76177],["20260618",3885,71623],["20260619",3790,108340],["20260622",3680,71255],["20260623",3630,175650],["20260624",3700,88318],["20260625",3700,46794],["20260626",3580,132938],["20260629",3725,166618],["20260630",3675,67852],["20260701",3725,55723],["20260702",3660,73983],["20260703",3865,176032],["20260706",3825,54418],["20260707",3775,63199],["20260708",3665,103671],["20260709",3705,77081],["20260710",3905,66774],["20260713",3790,107940],["20260714",3815,114883],["20260715",3895,73953],["20260716",3905,69709],["20260720",3755,56274],["20260721",3815,80118],["20260722",3800,51326],["20260723",3825,24590],["20260724",3860,60345],["20260727",3850,27699],["20260728",3715,119683],["20260729",3590,217083],["20260730",3660,111071]],"detail_json":"https://aikstockdata.com/data/public/s/096760.json","page_url":"https://aikstockdata.com/s/096760.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."}}