{"schema_version":"1.0","@type":"Dataset","code":"127120","name_ko":"제이에스링크","name":"제이에스링크(127120) 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",14000,460284],["20250723",14530,177542],["20250724",15140,721094],["20250725",15120,252624],["20250728",14550,197666],["20250729",14180,253992],["20250730",14180,146173],["20250731",13860,216374],["20250801",13830,194450],["20250804",15300,494120],["20250805",15300,208335],["20250806",15810,194584],["20250807",15180,237761],["20250808",15210,96274],["20250811",17140,849094],["20250812",16790,247206],["20250813",16740,120556],["20250814",16960,135648],["20250818",17300,186289],["20250819",17260,138479],["20250820",17230,166649],["20250821",17000,95756],["20250822",17160,96695],["20250825",17250,138750],["20250826",17280,153029],["20250828",18050,246608],["20250829",18200,137298],["20250901",17900,295413],["20250902",17690,190450],["20250903",17680,87147],["20250904",17660,1375933],["20250905",17830,191002],["20250908",17120,386324],["20250909",16910,251624],["20250910",17560,192592],["20250911",17770,551881],["20250912",17370,203576],["20250915",19420,1030920],["20250916",19480,448227],["20250917",19070,266398],["20250918",19900,708381],["20250919",23550,978480],["20250922",23500,353924],["20250923",25100,458929],["20250924",25100,240110],["20250925",24200,201877],["20250926",24450,164275],["20250929",23500,293779],["20250930",21450,948431],["20251001",21600,305697],["20251002",20850,419669],["20251010",22050,687072],["20251013",23250,876881],["20251014",22350,430472],["20251015",21700,330797],["20251016",21750,237853],["20251017",20100,412461],["20251020",20250,252955],["20251021",20650,188453],["20251022",20950,188502],["20251023",20150,192286],["20251024",20000,331505],["20251027",19200,707559],["20251028",19970,437538],["20251029",19270,223594],["20251030",20700,613887],["20251031",20950,284056],["20251103",20700,574326],["20251104",20100,332304],["20251105",20850,276656],["20251106",20650,174985],["20251107",20500,182414],["20251110",20050,211631],["20251111",19550,224802],["20251112",19590,163578],["20251113",18140,681804],["20251114",16680,336987],["20251117",17130,236180],["20251118",17210,177428],["20251119",17330,164122],["20251120",18960,315466],["20251121",20100,594891],["20251124",19720,266809],["20251125",19870,161372],["20251126",19810,306483],["20251127",19860,190235],["20251128",19790,102218],["20251201",19140,194720],["20251202",19030,217992],["20251203",19210,188855],["20251204",19400,354189],["20251205",19430,234575],["20251208",18880,149239],["20251209",18980,114700],["20251210",18510,209930],["20251211",17900,439272],["20251212",17020,402191],["20251215",16050,430591],["20251216",17010,490658],["20251217",17220,286639],["20251218",17400,246174],["20251219",17620,217193],["20251222",17430,201880],["20251223",17150,217762],["20251224",17300,177613],["20251226",18630,584561],["20251229",19530,643544],["20251230",17850,2332313],["20260102",17200,298042],["20260105",17060,112404],["20260106",16740,141275],["20260107",18250,263809],["20260108",19090,263122],["20260109",18700,164486],["20260112",17480,165589],["20260113",17340,102643],["20260114",17170,69300],["20260115",18250,107593],["20260116",19890,465486],["20260119",21300,433599],["20260120",20200,274309],["20260121",20900,274846],["20260122",22700,411064],["20260123",21850,220872],["20260126",24050,561320],["20260127",23000,208390],["20260128",23800,232972],["20260129",21650,410310],["20260130",20850,204866],["20260202",22250,317880],["20260203",28550,1469704],["20260204",30900,775998],["20260205",31050,443556],["20260206",29150,309965],["20260209",28850,291449],["20260210",28650,123662],["20260211",30000,582035],["20260212",30500,270956],["20260213",32050,285392],["20260219",30700,353011],["20260220",36500,654726],["20260223",37300,289585],["20260224",35700,259290],["20260225",37800,294591],["20260226",36700,214670],["20260227",39050,260517],["20260303",37350,231647],["20260304",31950,563594],["20260305",36050,426949],["20260306",39650,336412],["20260309",37650,259611],["20260310",37700,237061],["20260311",36850,315538],["20260312",38200,248804],["20260313",41900,359629],["20260316",41100,287798],["20260317",40050,169659],["20260318",38650,242790],["20260319",39250,268755],["20260320",40200,134137],["20260323",35250,395129],["20260324",37800,171785],["20260325",37050,127429],["20260326",37350,189135],["20260327",37850,161384],["20260330",38100,100760],["20260331",37950,128756],["20260401",38900,116336],["20260402",38800,213399],["20260403",41150,290447],["20260406",40500,189595],["20260407",40050,161192],["20260408",39350,224694],["20260409",41000,113376],["20260410",42600,140423],["20260413",44200,165971],["20260414",47350,235132],["20260415",48900,123200],["20260416",47150,162897],["20260417",46400,106676],["20260420",43850,343916],["20260421",40950,408969],["20260422",42350,226606],["20260423",44200,116613],["20260424",44000,88080],["20260427",43700,104332],["20260428",42300,183561],["20260429",41100,213471],["20260430",40800,131763],["20260504",44100,240920],["20260506",40650,244599],["20260507",41150,173382],["20260508",43400,449463],["20260511",40400,286691],["20260512",40250,267847],["20260513",40400,223280],["20260514",40500,114344],["20260515",35600,579141],["20260518",33900,228760],["20260519",35900,229654],["20260520",36550,122383],["20260521",35250,238793],["20260522",39400,250574],["20260526",39400,188430],["20260527",37100,132093],["20260528",40600,390006],["20260529",41450,160842],["20260601",42850,189170],["20260602",38850,162705],["20260604",40050,307845],["20260605",39700,198708],["20260608",31450,269796],["20260609",34550,215846],["20260610",30900,686268],["20260611",32850,80663],["20260612",32950,120146],["20260615",35700,154417],["20260616",36100,78686],["20260617",35000,88252],["20260618",35200,113944],["20260619",35900,133095],["20260622",35250,91701],["20260623",30900,224358],["20260624",35150,202338],["20260625",34600,116489],["20260626",34950,142086],["20260629",36200,118548],["20260630",37450,130054],["20260701",36350,70696],["20260702",36150,124170],["20260703",36450,60718],["20260706",36900,60708],["20260707",37500,254921],["20260708",36500,199910],["20260709",37350,90659],["20260710",38950,122803],["20260713",36950,114927],["20260714",36950,86226],["20260715",40250,257988],["20260716",34750,200942],["20260720",32200,153534],["20260721",32600,135252],["20260722",32950,111977],["20260723",34950,66540],["20260724",32850,69359],["20260727",33300,40930],["20260728",32200,90026],["20260729",29950,152661],["20260730",27750,184434]],"detail_json":"https://aikstockdata.com/data/public/s/127120.json","page_url":"https://aikstockdata.com/s/127120.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."}}