{"schema_version":"1.0","@type":"Dataset","code":"322510","name_ko":"제이엘케이","name":"제이엘케이(322510) 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",6330,79283],["20250723",6330,66602],["20250724",6140,100621],["20250725",6060,73797],["20250728",5990,69077],["20250729",5970,42457],["20250730",5840,114730],["20250731",6280,170804],["20250801",5940,98823],["20250804",5990,31382],["20250805",6050,49632],["20250806",6000,36451],["20250807",6000,34569],["20250808",5930,29273],["20250811",5900,37742],["20250812",5860,42521],["20250813",5940,42669],["20250814",5930,29292],["20250818",5680,79079],["20250819",5660,86417],["20250820",5480,147004],["20250821",5500,50625],["20250822",5590,42057],["20250825",5860,81126],["20250826",5770,34150],["20250828",6000,36086],["20250829",5870,37084],["20250901",5830,47591],["20250902",6100,76177],["20250903",6150,43927],["20250904",6200,40481],["20250905",6340,103134],["20250908",6200,41270],["20250909",6140,40078],["20250910",6100,32733],["20250911",6190,92330],["20250912",6100,320595],["20250915",5730,312643],["20250916",5840,145235],["20250917",5770,63238],["20250918",5780,110502],["20250919",5960,117019],["20250922",5980,112186],["20250923",6120,99983],["20250924",6020,82363],["20250925",5960,51479],["20250926",5730,76656],["20250929",5700,106546],["20250930",5730,70696],["20251001",5730,55325],["20251002",5890,48137],["20251010",5680,78159],["20251013",5480,147532],["20251014",5330,134237],["20251015",5300,104793],["20251016",5070,281782],["20251017",5380,186996],["20251020",5440,100661],["20251021",5580,70302],["20251023",5560,57813],["20251024",5600,81829],["20251027",5670,95595],["20251028",5990,172308],["20251029",5750,95205],["20251030",5540,86504],["20251031",5490,45357],["20251103",5570,73812],["20251104",5500,174654],["20251105",5210,114563],["20251106",5190,96898],["20251107",5030,105404],["20251110",5030,61618],["20251111",5050,78706],["20251112",5080,143328],["20251113",4990,170028],["20251114",4825,154024],["20251117",4645,145264],["20251118",4465,118724],["20251119",4255,181176],["20251120",4375,95251],["20251121",4230,89400],["20251124",4380,88326],["20251125",4180,130517],["20251126",4260,70596],["20251128",4600,161714],["20251201",4610,115222],["20251202",4335,160212],["20251203",4345,157904],["20251204",4165,204321],["20251205",4135,218855],["20251208",4045,180796],["20251209",4075,95415],["20251210",4330,362961],["20251211",4720,1445935],["20251212",5980,3937515],["20251215",6350,2094285],["20251216",5890,643602],["20251217",6170,771335],["20251218",5940,462566],["20251219",5750,522108],["20251222",6500,675346],["20251223",5990,369709],["20251224",5960,221613],["20251226",5910,232726],["20251229",5750,247566],["20251230",5560,166317],["20260102",5950,326961],["20260105",6010,424499],["20260106",5950,360697],["20260107",5650,400757],["20260108",5980,382662],["20260109",6170,614849],["20260112",5800,782079],["20260113",6460,1909069],["20260114",6270,555464],["20260115",6110,419905],["20260116",6000,376232],["20260119",5950,312880],["20260120",6150,837458],["20260121",6580,1051758],["20260122",7000,1483408],["20260123",7060,925436],["20260126",7330,896358],["20260127",7550,863648],["20260128",7370,639625],["20260129",7480,738692],["20260130",7230,760874],["20260202",7150,566459],["20260203",7770,601695],["20260204",8600,1359966],["20260205",8000,794007],["20260206",7350,678941],["20260209",7450,877930],["20260210",7990,1642075],["20260211",7810,439859],["20260212",7700,314281],["20260213",7550,338988],["20260219",7780,1027015],["20260220",7640,541686],["20260223",7830,598564],["20260224",7650,468252],["20260225",7930,995343],["20260226",8030,1000135],["20260227",8210,779996],["20260303",7370,710235],["20260304",6310,779263],["20260305",7270,639593],["20260306",7350,298380],["20260309",6890,358183],["20260310",6860,348283],["20260311",6870,292547],["20260312",7090,254172],["20260313",9000,4806997],["20260316",8760,1647650],["20260317",8070,747913],["20260318",8150,651604],["20260319",7700,402544],["20260320",7760,355680],["20260323",7110,335574],["20260324",7120,283037],["20260325",7320,357020],["20260326",7500,1793736],["20260327",7250,409975],["20260330",7270,520492],["20260331",6800,386378],["20260401",7110,229710],["20260402",6790,438576],["20260403",7000,310911],["20260406",6850,192903],["20260407",6600,159989],["20260408",7040,431190],["20260409",6900,176410],["20260410",6880,135049],["20260413",6700,192491],["20260414",6970,188733],["20260415",6900,342884],["20260416",6920,252831],["20260417",6860,275861],["20260420",6780,169341],["20260421",6760,219212],["20260422",6780,184102],["20260423",6700,242531],["20260424",6700,162199],["20260427",6960,675354],["20260428",7420,1313946],["20260429",7500,647728],["20260430",7180,335509],["20260504",7210,292963],["20260506",6910,376866],["20260507",6530,560140],["20260508",6410,266476],["20260511",6210,294852],["20260512",5870,354276],["20260513",5850,229003],["20260514",5920,158746],["20260515",5430,332579],["20260518",5260,243183],["20260519",5100,254018],["20260520",4715,389395],["20260521",4680,266192],["20260522",5000,179645],["20260526",4990,184204],["20260527",4830,308546],["20260528",4680,198117],["20260529",4375,245695],["20260601",4235,315536],["20260602",4235,259483],["20260604",4230,166049],["20260605",4180,180678],["20260608",3815,320053],["20260609",4335,410070],["20260610",4135,142416],["20260611",4290,119160],["20260612",5210,1128050],["20260615",5080,179691],["20260616",5410,234260],["20260617",5360,148017],["20260618",5660,436187],["20260619",5000,271859],["20260622",4930,118545],["20260623",4585,130217],["20260624",4640,131622],["20260625",4595,123705],["20260626",4465,139345],["20260629",4745,97620],["20260630",4705,63138],["20260701",4825,65765],["20260702",4415,184887],["20260703",4230,126162],["20260706",4120,92172],["20260707",4110,88053],["20260708",3940,108420],["20260709",4205,274087],["20260710",4680,144384],["20260713",4800,211519],["20260714",4505,142582],["20260715",4985,200442],["20260716",4960,96629],["20260720",5070,206122],["20260721",5390,250599],["20260722",5270,137299],["20260723",5420,70792],["20260724",5280,101245],["20260727",5140,94443],["20260728",5080,117421],["20260729",4515,166579],["20260730",4410,78211]],"detail_json":"https://aikstockdata.com/data/public/s/322510.json","page_url":"https://aikstockdata.com/s/322510.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."}}