{"schema_version":"1.0","@type":"Dataset","code":"234080","name_ko":"JW생명과학","name":"JW생명과학(234080) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12760,36733],["20250723",12720,29429],["20250724",12570,22514],["20250725",12550,18198],["20250728",12370,57354],["20250729",12490,58187],["20250730",12400,23645],["20250731",12520,30167],["20250801",12150,47655],["20250804",12230,31827],["20250805",12200,34001],["20250806",12250,13128],["20250807",12090,43200],["20250808",12070,20181],["20250811",12070,34866],["20250812",12020,30948],["20250813",12090,18731],["20250814",12010,73870],["20250818",11820,92267],["20250819",11630,50442],["20250820",11490,78159],["20250821",11400,33989],["20250822",11430,25947],["20250825",11650,31538],["20250826",11510,28248],["20250828",11470,26178],["20250829",11540,17118],["20250901",11500,19348],["20250902",11480,10360],["20250903",11630,21775],["20250904",11690,17703],["20250905",11730,12529],["20250908",11870,21265],["20250909",11870,21988],["20250910",11980,39230],["20250911",12000,28924],["20250912",11950,33844],["20250915",11950,37681],["20250916",11930,23973],["20250917",11850,30171],["20250918",11940,24819],["20250919",12090,40068],["20250922",12360,77015],["20250923",12350,40973],["20250924",12400,76510],["20250925",12420,51279],["20250926",12250,48194],["20250929",12510,70900],["20250930",12370,28237],["20251001",12470,29097],["20251002",12600,52921],["20251010",12500,36168],["20251013",12550,66734],["20251014",12480,57055],["20251015",12710,34354],["20251016",12650,39404],["20251017",12510,38187],["20251020",12570,32135],["20251021",12800,59652],["20251023",13430,81202],["20251024",13300,58549],["20251027",13080,64054],["20251028",13360,51860],["20251029",13580,63775],["20251030",13450,48980],["20251031",13450,54552],["20251103",13780,129201],["20251104",13860,73304],["20251105",13210,407128],["20251106",13170,134070],["20251107",13010,107212],["20251110",13550,113611],["20251111",13930,128937],["20251112",14320,144548],["20251113",14700,156025],["20251114",14990,288978],["20251117",15210,220943],["20251118",15500,250745],["20251119",14960,244928],["20251120",15200,130129],["20251121",15300,148973],["20251124",14870,119685],["20251125",14550,115956],["20251126",15200,221728],["20251128",14970,59642],["20251201",15050,80417],["20251202",15180,102447],["20251203",14770,100494],["20251204",13750,249028],["20251205",13660,138474],["20251208",13750,133793],["20251209",13670,145527],["20251210",13920,106817],["20251211",14110,94504],["20251212",13970,57957],["20251215",14370,113059],["20251216",14340,61605],["20251217",14630,90887],["20251218",14670,68475],["20251219",14280,60373],["20251222",13950,106834],["20251223",13600,62445],["20251224",13400,57038],["20251226",13410,40738],["20251229",12820,113142],["20251230",12850,35827],["20260102",12810,29757],["20260105",12800,47519],["20260106",12870,36660],["20260107",12590,51103],["20260108",12700,54388],["20260109",12580,36841],["20260112",12630,34617],["20260113",12550,39037],["20260114",12580,23481],["20260115",12460,28468],["20260116",12450,43818],["20260119",12420,43582],["20260120",12630,69975],["20260121",12360,71291],["20260122",12530,32614],["20260123",12910,39525],["20260126",12840,51304],["20260127",12740,62657],["20260128",12710,52889],["20260129",13040,121560],["20260130",12910,63456],["20260202",12460,63891],["20260203",12740,67930],["20260204",13080,59382],["20260205",12950,42700],["20260206",12810,59943],["20260209",12670,88718],["20260210",13140,92451],["20260211",13160,43188],["20260212",13410,67398],["20260213",13240,43919],["20260219",13480,45138],["20260220",13620,68150],["20260223",13910,78495],["20260224",13730,63098],["20260225",13650,42683],["20260226",13690,86053],["20260227",13270,91394],["20260303",13050,89292],["20260304",12200,160975],["20260305",12930,71015],["20260306",12930,37588],["20260309",12490,49380],["20260310",12710,26154],["20260311",12940,34688],["20260312",13220,61115],["20260313",13140,43344],["20260316",13000,32580],["20260317",13080,23968],["20260318",13130,23866],["20260319",12980,48510],["20260320",13180,37030],["20260323",12770,120837],["20260324",13100,43082],["20260325",13360,25446],["20260326",13170,29156],["20260327",13280,28196],["20260330",13240,31296],["20260331",12560,94152],["20260401",12910,38266],["20260402",12620,35367],["20260403",12670,29898],["20260406",12500,24017],["20260407",12430,38253],["20260408",12670,39845],["20260409",12480,32704],["20260410",12780,28851],["20260413",12700,25734],["20260414",12740,24175],["20260415",12930,26958],["20260416",13000,20853],["20260417",12970,39244],["20260420",12950,33181],["20260421",12860,31436],["20260422",12780,36399],["20260423",12840,24477],["20260424",12960,35729],["20260427",12950,40976],["20260428",13100,38596],["20260429",13100,22890],["20260430",12930,28693],["20260504",12820,39504],["20260506",12560,66411],["20260507",12630,25872],["20260508",12880,38815],["20260511",12600,55490],["20260512",12420,50865],["20260513",12210,49411],["20260514",12400,72967],["20260515",12030,89338],["20260518",12040,65545],["20260519",11890,37069],["20260520",11690,56302],["20260521",11710,38346],["20260522",12100,39943],["20260526",11790,37770],["20260527",11570,38738],["20260528",11560,44459],["20260529",11360,36650],["20260601",11140,74543],["20260602",11250,53373],["20260604",11110,27427],["20260605",11040,67244],["20260608",10730,57642],["20260609",11200,30274],["20260610",11010,24472],["20260611",11180,35617],["20260612",11410,34499],["20260615",11530,34441],["20260616",11480,41886],["20260617",11530,43458],["20260618",11400,34780],["20260619",11360,60013],["20260622",11230,31557],["20260623",10950,81190],["20260624",11020,40342],["20260625",11110,28172],["20260626",10980,52111],["20260629",11510,35218],["20260630",11390,30809],["20260701",11410,27059],["20260702",11320,29802],["20260703",11480,34015],["20260706",11740,25752],["20260707",11620,42872],["20260708",11450,35056],["20260709",11170,25684],["20260710",11390,14930],["20260713",11110,24876],["20260714",11150,57670],["20260715",11220,11162],["20260716",11380,25809],["20260720",11080,18278],["20260721",11030,20830],["20260722",10860,33435],["20260723",11190,16827],["20260724",11090,23302],["20260727",11200,14197],["20260728",10720,25151],["20260729",10820,67640],["20260730",10930,25649]],"detail_json":"https://aikstockdata.com/data/public/s/234080.json","page_url":"https://aikstockdata.com/s/234080.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."}}