{"schema_version":"1.0","@type":"Dataset","code":"337930","name_ko":"젝시믹스","name":"젝시믹스(337930) 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",6460,688339],["20250723",6410,154743],["20250724",6270,157617],["20250725",6220,86546],["20250728",6080,214673],["20250729",6130,67119],["20250730",6170,56675],["20250731",6150,50310],["20250801",5850,185811],["20250804",5910,48496],["20250805",5980,43989],["20250806",6090,38128],["20250807",6020,21475],["20250808",6010,45881],["20250811",5550,328671],["20250812",5410,188202],["20250813",5350,150837],["20250814",5400,66422],["20250818",5290,68930],["20250819",5300,65206],["20250820",5260,111372],["20250821",5320,86935],["20250822",5340,35455],["20250825",5250,89333],["20250826",5260,42333],["20250828",5490,193974],["20250829",5360,44630],["20250901",5360,62464],["20250902",5310,173487],["20250903",5420,63043],["20250904",5420,31584],["20250905",5500,52661],["20250908",5430,42292],["20250909",5430,59345],["20250910",5420,68928],["20250911",5420,35685],["20250912",5460,76499],["20250915",5430,41910],["20250916",5420,64788],["20250917",5370,50436],["20250918",5370,179129],["20250919",5370,52042],["20250922",5290,109056],["20250923",5260,89997],["20250924",5190,96232],["20250925",5170,33997],["20250926",5140,53698],["20250929",5180,31107],["20250930",5150,39973],["20251001",5120,31351],["20251002",5080,32513],["20251010",5020,126012],["20251013",4945,70725],["20251014",4910,58838],["20251015",5010,36569],["20251016",5000,29044],["20251017",4945,23975],["20251020",4840,72536],["20251021",4800,76377],["20251023",4825,35714],["20251024",4785,45268],["20251027",4735,64463],["20251028",4745,53817],["20251029",4610,106133],["20251030",4565,73137],["20251031",4575,77760],["20251103",4480,78576],["20251104",4425,82508],["20251105",4375,84943],["20251106",4435,46405],["20251107",4380,95632],["20251110",4490,45881],["20251111",4475,34178],["20251112",4585,65724],["20251113",4600,24892],["20251114",4525,39524],["20251117",4840,3465038],["20251118",4655,338667],["20251119",4560,128715],["20251120",4605,88912],["20251121",4590,45534],["20251124",4515,39143],["20251125",4535,37038],["20251126",4555,80131],["20251128",4725,83914],["20251201",4670,57257],["20251202",4685,28216],["20251203",4690,53041],["20251204",4660,39048],["20251205",4630,36785],["20251208",4615,27226],["20251209",4820,214925],["20251210",4725,41618],["20251211",5330,720910],["20251212",5490,575273],["20251215",6260,3304311],["20251216",5530,2149276],["20251217",5440,1840655],["20251218",5130,584888],["20251219",5170,365497],["20251222",5130,238275],["20251223",4995,472955],["20251224",4990,184153],["20251226",4930,150544],["20251229",5000,200711],["20251230",5170,515983],["20260102",5350,682530],["20260105",5220,463193],["20260106",5210,295679],["20260107",5100,280434],["20260108",4990,322731],["20260109",5020,150796],["20260112",5020,275897],["20260113",4995,285195],["20260114",5030,186676],["20260115",5060,161411],["20260116",5250,966053],["20260119",5080,451692],["20260120",5090,350888],["20260121",5120,264932],["20260122",5080,232988],["20260123",5140,357505],["20260126",5200,294381],["20260127",5150,326526],["20260128",5280,852243],["20260129",5290,368212],["20260130",5260,653897],["20260202",5510,1661165],["20260203",5690,1308736],["20260204",5650,453952],["20260205",5500,432585],["20260206",5800,1358214],["20260209",5500,1028402],["20260210",5640,818191],["20260211",5540,510218],["20260212",5510,221593],["20260213",5490,425456],["20260219",5650,376727],["20260220",5550,393102],["20260223",5670,375544],["20260224",5600,249916],["20260225",5420,421302],["20260226",5380,278012],["20260227",5440,293000],["20260303",5020,720154],["20260304",4400,723700],["20260305",4810,229927],["20260306",4720,162369],["20260309",4360,361077],["20260310",4495,208107],["20260311",4600,316248],["20260312",4575,150878],["20260313",4520,112474],["20260316",4440,149467],["20260317",4425,121206],["20260318",4550,277014],["20260319",4410,182571],["20260320",4490,83469],["20260323",4280,156539],["20260324",4360,88975],["20260325",4385,160268],["20260326",4260,105086],["20260327",4275,110334],["20260330",4170,74152],["20260331",4100,120394],["20260401",4245,96711],["20260402",4095,175312],["20260403",4145,35591],["20260406",4085,81888],["20260407",4015,139948],["20260408",4080,152893],["20260409",4020,123798],["20260410",4180,566416],["20260413",4185,151324],["20260414",4285,166512],["20260415",4360,194651],["20260416",4470,189965],["20260417",4465,138409],["20260420",4465,146159],["20260421",4445,111747],["20260422",4375,114307],["20260423",4350,129046],["20260424",4410,76502],["20260427",4420,114142],["20260428",4425,122263],["20260429",4510,121158],["20260430",4395,104664],["20260504",4350,128948],["20260506",4200,244940],["20260507",4155,118051],["20260508",4220,116513],["20260511",4065,254327],["20260512",3970,222271],["20260513",3835,224817],["20260514",3910,160302],["20260515",3910,310184],["20260518",3710,324413],["20260519",3700,171946],["20260520",3565,126279],["20260521",3350,530237],["20260522",3470,250616],["20260526",3235,382723],["20260527",3170,400043],["20260528",3120,230353],["20260529",3005,308046],["20260601",2975,214225],["20260602",2930,207500],["20260604",3075,796852],["20260605",3040,157426],["20260608",2930,237049],["20260609",3175,139660],["20260610",3260,160569],["20260611",3425,146921],["20260612",3475,142514],["20260615",3400,97859],["20260616",3450,76584],["20260617",3385,71826],["20260618",3165,72359],["20260619",3170,156623],["20260622",3080,72461],["20260623",3015,119201],["20260624",3055,122791],["20260625",3050,78470],["20260626",2905,125303],["20260629",3275,121185],["20260630",3140,70994],["20260701",3235,90259],["20260702",3295,81034],["20260703",3245,67575],["20260706",3195,29488],["20260707",3120,69638],["20260708",3015,96429],["20260709",2940,96745],["20260710",3105,85466],["20260713",2985,60558],["20260714",2955,147486],["20260715",3050,68122],["20260716",3010,50918],["20260720",2900,49431],["20260721",3055,88730],["20260722",2965,79830],["20260723",3020,68435],["20260724",3000,47934],["20260727",2965,60816],["20260728",2850,84577],["20260729",2660,212204],["20260730",2730,97450]],"detail_json":"https://aikstockdata.com/data/public/s/337930.json","page_url":"https://aikstockdata.com/s/337930.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."}}