{"schema_version":"1.0","@type":"Dataset","code":"194370","name_ko":"제이에스코퍼레이션","name":"제이에스코퍼레이션(194370) 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",12380,410218],["20250723",12300,170094],["20250724",11910,269300],["20250725",11770,113395],["20250728",11400,252282],["20250729",11440,168453],["20250730",10950,590065],["20250731",10750,244505],["20250801",10120,283685],["20250804",10290,190075],["20250805",10350,127815],["20250806",10710,236363],["20250807",10640,107227],["20250808",10710,89112],["20250811",10570,121670],["20250812",10350,119191],["20250813",10450,89445],["20250814",10410,112225],["20250818",10210,77606],["20250819",10050,96107],["20250820",9950,165519],["20250821",9940,62062],["20250822",10100,79504],["20250825",10250,68066],["20250826",10270,66142],["20250828",10130,41671],["20250829",10180,130022],["20250901",10060,58925],["20250902",10110,103054],["20250903",10740,294716],["20250904",11150,335686],["20250905",10920,136697],["20250908",11100,89929],["20250909",11420,213118],["20250910",11250,156976],["20250911",11460,115633],["20250912",11570,132063],["20250915",11250,127381],["20250916",11000,169574],["20250917",11120,92003],["20250918",11220,112935],["20250919",11060,124008],["20250922",10960,150445],["20250923",10800,106457],["20250924",10480,156752],["20250925",10470,145372],["20250926",10280,123144],["20250929",10220,91813],["20250930",10080,48756],["20251001",10000,203299],["20251002",10030,70619],["20251010",10150,137695],["20251013",10130,143678],["20251014",10000,100936],["20251015",10190,363226],["20251016",9780,198778],["20251017",9520,145236],["20251020",9820,60822],["20251021",9790,69471],["20251022",9930,67867],["20251023",9890,37082],["20251024",9830,52626],["20251027",9900,113181],["20251028",10150,115744],["20251029",9940,76983],["20251030",10210,219410],["20251031",10590,287485],["20251103",10310,161732],["20251104",10190,135858],["20251105",10180,170050],["20251106",10400,121466],["20251107",10100,126762],["20251110",10390,92325],["20251111",10370,59914],["20251112",10450,69031],["20251113",10370,76850],["20251114",10170,83404],["20251117",10730,271827],["20251118",10510,117863],["20251119",10610,137306],["20251120",11230,286051],["20251121",11010,172918],["20251124",10870,98465],["20251125",10580,148890],["20251126",10870,90563],["20251127",11440,316833],["20251128",11800,307535],["20251201",11470,265589],["20251202",12100,516050],["20251203",12240,237229],["20251204",12190,191908],["20251205",11890,135226],["20251208",11770,83534],["20251209",12570,294641],["20251210",12790,384486],["20251211",13320,570222],["20251212",13700,386848],["20251215",13790,245530],["20251216",13810,193149],["20251217",13990,190917],["20251218",13650,189104],["20251219",14700,596960],["20251222",14550,383213],["20251223",13980,349359],["20251224",13680,347104],["20251226",13450,324115],["20251229",13080,230922],["20251230",12820,97541],["20260102",12260,225386],["20260105",12210,197615],["20260106",11940,188995],["20260107",11810,201393],["20260108",11570,152985],["20260109",11750,101739],["20260112",11350,328237],["20260113",11280,196723],["20260114",11470,180040],["20260115",11310,127951],["20260116",11340,197874],["20260119",11170,190973],["20260120",11270,88954],["20260121",11000,162837],["20260122",11350,229006],["20260123",11420,77792],["20260126",11390,100776],["20260127",11280,73224],["20260128",11240,91234],["20260129",11910,316525],["20260130",12010,216619],["20260202",12190,377622],["20260203",12700,198766],["20260204",13470,364750],["20260205",13970,551962],["20260206",13620,311643],["20260209",13200,165026],["20260210",13300,104566],["20260211",13230,107696],["20260212",13300,142375],["20260213",13300,122975],["20260219",13370,125071],["20260220",14260,450278],["20260223",14700,263390],["20260224",14450,85950],["20260225",14250,108097],["20260226",14100,116885],["20260227",13500,210309],["20260303",12700,201549],["20260304",11150,248293],["20260305",11780,198989],["20260306",11850,165513],["20260309",11040,163889],["20260310",11640,51575],["20260311",12170,86118],["20260312",12360,85565],["20260313",12050,41310],["20260316",12160,47940],["20260317",12070,74768],["20260318",12150,89152],["20260319",11860,46134],["20260320",12250,31303],["20260323",11790,87559],["20260324",11980,76903],["20260325",12090,37576],["20260326",11600,66470],["20260327",11700,56528],["20260330",11480,57842],["20260331",10950,108652],["20260401",11530,95492],["20260402",11140,102400],["20260403",11100,179920],["20260406",10890,203984],["20260407",11010,127715],["20260408",11660,126885],["20260409",12220,188268],["20260410",13140,225399],["20260413",12870,128922],["20260414",12860,181616],["20260415",12790,91629],["20260416",13130,126195],["20260417",13340,134326],["20260420",13330,90906],["20260421",13180,98587],["20260422",13260,84296],["20260423",14020,166414],["20260424",14100,93940],["20260427",15370,478466],["20260428",14610,186685],["20260429",14850,188450],["20260430",14790,188763],["20260504",14760,122423],["20260506",14450,157566],["20260507",14940,154489],["20260508",14400,85926],["20260511",14230,93310],["20260512",13710,111771],["20260513",13290,95145],["20260514",13600,86888],["20260515",13500,117670],["20260518",12520,258295],["20260519",12060,81920],["20260520",11710,96363],["20260521",11930,85481],["20260522",12200,63838],["20260526",11920,156599],["20260527",11700,260948],["20260528",11330,121592],["20260529",11120,82605],["20260601",10900,147551],["20260602",10830,127028],["20260604",10610,151618],["20260605",10400,128174],["20260608",9820,155141],["20260609",10800,225151],["20260610",11560,507454],["20260611",11700,189187],["20260612",11490,96226],["20260615",11710,187768],["20260616",11530,61003],["20260617",12220,134829],["20260618",11920,125792],["20260619",11560,99425],["20260622",11590,92094],["20260623",11270,123243],["20260624",11350,125217],["20260625",11460,133031],["20260626",11300,126500],["20260629",11710,158985],["20260630",11120,107780],["20260701",11460,86803],["20260702",12250,268583],["20260703",12280,105937],["20260706",12310,139098],["20260707",12260,105322],["20260708",11660,57756],["20260709",11730,99698],["20260710",11670,53160],["20260713",11820,121278],["20260714",11930,174022],["20260715",12020,33701],["20260716",11760,155010],["20260720",11250,102974],["20260721",11350,82446],["20260722",11400,43716],["20260723",12020,55312],["20260724",12110,85975],["20260727",12460,62722],["20260728",11990,79366],["20260729",11900,178616],["20260730",11720,33540]],"detail_json":"https://aikstockdata.com/data/public/s/194370.json","page_url":"https://aikstockdata.com/s/194370.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."}}