{"schema_version":"1.0","@type":"Dataset","code":"317400","name_ko":"자이에스앤디","name":"자이에스앤디(317400) 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",3750,59516],["20250723",3660,64669],["20250724",3635,28534],["20250725",3560,54695],["20250728",3510,55428],["20250729",3580,47534],["20250730",3580,25831],["20250731",3575,31391],["20250801",3445,88062],["20250804",3445,39402],["20250805",3455,15407],["20250806",3520,11790],["20250807",3605,61760],["20250808",3635,33129],["20250811",3555,39136],["20250812",3570,14050],["20250813",3550,34931],["20250814",3530,35540],["20250818",3470,24607],["20250819",3450,20085],["20250820",3395,47927],["20250821",3420,12196],["20250822",3405,10629],["20250825",3430,13520],["20250826",3425,17188],["20250828",3410,33410],["20250829",3410,14806],["20250901",3360,25476],["20250902",3370,5516],["20250903",3355,11823],["20250904",3400,53217],["20250905",3435,25075],["20250908",3520,64341],["20250909",3590,30194],["20250910",3540,16562],["20250911",3540,21870],["20250912",3530,17792],["20250915",3500,34185],["20250916",3500,46553],["20250917",3440,36650],["20250918",3440,46947],["20250919",3430,19053],["20250922",3390,42968],["20250923",3400,32135],["20250924",3395,18611],["20250925",3385,9196],["20250926",3330,33113],["20250929",3330,18004],["20250930",3290,42432],["20251001",3280,21542],["20251002",3300,32834],["20251010",3230,90456],["20251013",3230,54755],["20251014",3215,43886],["20251015",3265,40882],["20251016",3240,56414],["20251017",3205,60881],["20251020",3205,43301],["20251021",3180,57409],["20251023",3140,53549],["20251024",3090,82755],["20251027",3110,74835],["20251028",3190,34649],["20251029",3195,24702],["20251030",3180,49749],["20251031",3090,63316],["20251103",3070,63946],["20251104",3410,4588762],["20251105",3290,527087],["20251106",3665,1765596],["20251107",3720,651581],["20251110",3620,161859],["20251111",3600,263118],["20251112",3630,71375],["20251113",3600,90089],["20251114",3620,100400],["20251117",3640,59867],["20251118",3720,133458],["20251119",3690,52934],["20251120",3725,119819],["20251121",3685,68720],["20251124",3710,43674],["20251125",3675,66927],["20251126",3730,73726],["20251128",3725,30879],["20251201",3870,137476],["20251202",3915,72974],["20251203",3905,56679],["20251204",3895,60446],["20251205",4135,516156],["20251208",4210,251319],["20251209",4260,186228],["20251210",4215,100724],["20251211",4270,102265],["20251212",4345,84307],["20251215",4410,161367],["20251216",4815,1506885],["20251217",4600,316937],["20251218",4600,99179],["20251219",4600,91275],["20251222",4665,70842],["20251223",4595,63674],["20251224",4420,114536],["20251226",4355,105087],["20251229",4280,80296],["20251230",4400,88012],["20260102",4310,115126],["20260105",4150,127559],["20260106",4205,144265],["20260107",4205,81840],["20260108",4055,101012],["20260109",4230,87675],["20260112",4170,61456],["20260113",4135,73766],["20260114",4120,41407],["20260115",4125,79598],["20260116",4055,88015],["20260119",4020,81785],["20260120",4015,74960],["20260121",3990,95052],["20260122",3885,410722],["20260123",4005,113845],["20260126",3945,483226],["20260127",3865,284401],["20260128",4040,438961],["20260129",4150,445302],["20260130",4150,145732],["20260202",4200,203854],["20260203",4350,191802],["20260204",4425,201046],["20260205",4765,443988],["20260206",4595,237745],["20260209",4660,347179],["20260210",4660,206496],["20260211",4725,133663],["20260212",4870,241151],["20260213",4800,93721],["20260219",4795,97032],["20260220",4825,419207],["20260223",4695,189603],["20260224",4800,152688],["20260225",4880,152541],["20260226",4665,146619],["20260227",4550,122218],["20260303",4495,151646],["20260304",4100,325506],["20260305",4275,89243],["20260306",4375,126031],["20260309",4205,100499],["20260310",4215,47285],["20260311",4395,119550],["20260312",4350,52305],["20260313",4455,84412],["20260316",4375,39538],["20260317",4350,51610],["20260318",4470,110914],["20260319",4375,60556],["20260320",4570,445617],["20260323",4385,175618],["20260324",4275,148298],["20260325",4350,67835],["20260326",4260,76831],["20260327",4220,114302],["20260330",4160,67776],["20260331",4050,109379],["20260401",4175,83275],["20260402",4035,82040],["20260403",4145,87200],["20260406",4145,47313],["20260407",4100,43690],["20260408",4325,172662],["20260409",4225,78395],["20260410",4460,202846],["20260413",4400,378402],["20260414",4410,61946],["20260415",4545,201198],["20260416",4490,329678],["20260417",4590,362077],["20260420",4840,355560],["20260421",4850,435660],["20260422",4780,160244],["20260423",4795,135246],["20260424",5010,283795],["20260427",4995,182073],["20260428",4985,244240],["20260429",5130,201353],["20260430",4825,365060],["20260504",4685,210337],["20260506",4475,318053],["20260507",4580,257013],["20260508",4565,158315],["20260511",4360,226488],["20260512",4250,186953],["20260513",4270,122519],["20260514",4370,77417],["20260515",4215,212013],["20260518",4155,195190],["20260519",4050,212109],["20260520",3930,201818],["20260521",3905,239460],["20260522",4040,127103],["20260526",3925,132958],["20260527",3765,169143],["20260528",3820,125754],["20260529",3730,128409],["20260601",3605,208783],["20260602",3645,202139],["20260604",3710,71441],["20260605",3585,84350],["20260608",3385,197620],["20260609",3495,168768],["20260610",3420,50877],["20260611",3415,66276],["20260612",3680,193116],["20260615",3670,76226],["20260616",3750,105026],["20260617",3685,122546],["20260618",3560,82795],["20260619",3505,77205],["20260622",3500,44340],["20260623",3370,81570],["20260624",3365,69303],["20260625",3380,93020],["20260626",3360,193522],["20260629",4035,453963],["20260630",4260,539026],["20260701",4620,495072],["20260702",4675,310993],["20260703",4600,276678],["20260706",4655,259170],["20260707",4935,780842],["20260708",4770,348753],["20260709",4525,296196],["20260710",5010,427621],["20260713",4750,277253],["20260714",4570,279899],["20260715",5000,396300],["20260716",5130,548567],["20260720",5500,1142323],["20260721",6000,1373052],["20260722",6470,2364717],["20260723",8250,6369002],["20260724",7560,1881995],["20260727",7050,1310449],["20260728",5940,1922588],["20260729",5480,1761829],["20260730",5570,753548]],"detail_json":"https://aikstockdata.com/data/public/s/317400.json","page_url":"https://aikstockdata.com/s/317400.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."}}