{"schema_version":"1.0","@type":"Dataset","code":"204270","name_ko":"제이앤티씨","name":"제이앤티씨(204270) 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",17820,460995],["20250723",17250,179342],["20250724",17050,133886],["20250725",17450,169150],["20250728",17130,97001],["20250729",16830,124021],["20250730",16650,116795],["20250731",16400,120650],["20250801",15920,130892],["20250804",16500,75355],["20250805",16790,154965],["20250806",16810,54576],["20250807",17820,334288],["20250808",18570,509740],["20250811",18270,129674],["20250812",17700,119656],["20250813",17710,116081],["20250814",17460,90732],["20250818",18180,370616],["20250819",17600,142385],["20250820",17000,117797],["20250821",16860,85043],["20250822",17040,62315],["20250825",16900,169571],["20250826",16920,104749],["20250828",17810,183931],["20250829",17810,95081],["20250901",16860,168458],["20250902",17360,79744],["20250903",17750,185846],["20250904",17760,98644],["20250905",17840,113859],["20250908",19100,530551],["20250909",19100,167510],["20250910",19090,239698],["20250911",19150,272316],["20250912",21200,835853],["20250915",20800,491998],["20250916",22000,1101464],["20250917",22300,565631],["20250918",22250,366758],["20250919",22900,541598],["20250922",22600,421895],["20250923",22100,715802],["20250924",23250,469909],["20250925",21850,469533],["20250926",22450,1095602],["20250929",24000,811916],["20250930",24600,551078],["20251001",24800,564371],["20251002",25100,429456],["20251010",25550,462367],["20251013",24450,389052],["20251014",22400,829236],["20251015",27650,1324250],["20251016",27950,616000],["20251017",26150,543467],["20251020",26300,305848],["20251021",26050,695000],["20251022",26100,231234],["20251023",25600,259370],["20251024",26150,433641],["20251027",27100,316459],["20251028",27150,350208],["20251029",25900,370141],["20251030",25450,279822],["20251031",27150,382376],["20251103",29150,1247688],["20251104",29450,490869],["20251105",27500,517795],["20251106",27700,361996],["20251107",26200,317200],["20251110",24700,402358],["20251111",24650,279267],["20251112",25150,550650],["20251113",24500,244438],["20251114",22600,600252],["20251117",22200,231105],["20251118",20750,373825],["20251119",19850,446059],["20251120",20150,144728],["20251121",18630,259589],["20251124",17990,336686],["20251125",20050,547418],["20251126",20750,373968],["20251127",21000,186602],["20251128",21300,236299],["20251201",21200,141490],["20251202",21400,180590],["20251203",21550,123867],["20251204",19960,414666],["20251205",19160,437542],["20251208",19010,221035],["20251209",19650,239918],["20251210",20450,263532],["20251211",20400,406497],["20251212",20650,119112],["20251215",21600,795010],["20251216",20750,313168],["20251217",20100,175333],["20251218",19860,125757],["20251219",20150,161868],["20251222",20100,216284],["20251223",19270,222694],["20251224",19220,141693],["20251226",19140,183219],["20251229",20000,206225],["20251230",19820,106809],["20260102",20450,199625],["20260105",20950,334004],["20260106",20650,228841],["20260107",19860,348309],["20260108",19680,152099],["20260109",19340,210214],["20260112",18460,403378],["20260113",18060,330000],["20260114",18050,140729],["20260115",18120,218217],["20260116",18430,189286],["20260119",18980,228396],["20260120",19670,269868],["20260121",19140,215341],["20260122",20600,635017],["20260123",20700,356011],["20260126",21750,499258],["20260127",22250,391767],["20260128",24200,827419],["20260129",25400,838758],["20260130",24350,685121],["20260202",22700,494142],["20260203",23300,313329],["20260204",23250,207815],["20260205",21850,293521],["20260206",21500,332904],["20260209",24050,372554],["20260210",23300,231501],["20260211",21850,275662],["20260212",22300,253930],["20260213",21550,229609],["20260219",22150,313709],["20260220",21650,211362],["20260223",23700,762874],["20260224",24400,499993],["20260225",23650,617951],["20260226",23600,435120],["20260227",22200,452491],["20260303",19250,655327],["20260304",16000,704596],["20260305",18710,468343],["20260306",19260,252384],["20260309",18240,220723],["20260310",19290,222839],["20260311",18740,323236],["20260312",18200,210094],["20260313",18470,147324],["20260316",17620,273563],["20260317",17850,136593],["20260318",18580,150441],["20260319",17930,213842],["20260320",17880,225379],["20260323",16950,191344],["20260324",17100,202294],["20260325",17450,119520],["20260326",16900,150681],["20260327",16970,113570],["20260330",16330,97385],["20260331",15180,263976],["20260401",16330,166839],["20260402",15390,198502],["20260403",15180,111937],["20260406",14700,160606],["20260407",14600,118656],["20260408",16000,180067],["20260409",15760,128772],["20260410",16310,122788],["20260413",17440,243272],["20260414",17680,144702],["20260415",18220,167605],["20260416",19140,414477],["20260417",19040,128748],["20260420",19230,278327],["20260421",19240,172312],["20260422",19520,227084],["20260423",19300,214252],["20260424",19980,186366],["20260427",21100,485006],["20260428",19650,347019],["20260429",19830,154956],["20260430",19340,176149],["20260504",19100,180744],["20260506",22500,1883829],["20260507",20800,669481],["20260508",20750,312345],["20260511",21950,858150],["20260512",21150,463106],["20260513",20500,268604],["20260514",20100,225669],["20260515",18300,398259],["20260518",21050,761615],["20260519",21300,447621],["20260520",20300,249907],["20260521",20450,338046],["20260522",21400,306703],["20260526",22250,497260],["20260527",20850,457740],["20260528",22200,881766],["20260529",21150,478187],["20260601",19140,548125],["20260602",18860,460451],["20260604",19330,218938],["20260605",17530,188990],["20260608",16220,195099],["20260609",16520,178590],["20260610",15580,380622],["20260611",16280,360707],["20260612",16420,236980],["20260615",17100,147607],["20260616",17220,159684],["20260617",17220,106294],["20260618",16160,166897],["20260619",21000,184554],["20260622",22850,3771757],["20260623",21600,2766021],["20260624",22450,688221],["20260625",19420,726069],["20260626",17480,500335],["20260629",18300,277087],["20260630",18490,269940],["20260701",17750,510527],["20260702",15790,605803],["20260703",16590,421799],["20260706",16140,264430],["20260707",15620,493231],["20260708",14720,374566],["20260709",15560,458852],["20260710",17810,474404],["20260713",17020,636619],["20260714",15800,387694],["20260715",16320,295182],["20260716",15500,290655],["20260720",14250,245476],["20260721",13480,463476],["20260722",14100,357147],["20260723",15130,393856],["20260724",13860,233560],["20260727",13970,151483],["20260728",12560,337437],["20260729",11800,411658],["20260730",11210,212464]],"detail_json":"https://aikstockdata.com/data/public/s/204270.json","page_url":"https://aikstockdata.com/s/204270.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."}}