{"schema_version":"1.0","@type":"Dataset","code":"417500","name_ko":"제이아이테크","name":"제이아이테크(417500) 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",3300,89906],["20250723",3310,54193],["20250724",3285,60196],["20250725",3300,29725],["20250728",3320,64346],["20250729",3320,45567],["20250730",3405,84828],["20250731",3410,33470],["20250801",3200,61705],["20250804",3205,53346],["20250805",3245,31798],["20250806",3220,30823],["20250807",3260,35610],["20250808",3320,36821],["20250811",3275,31501],["20250812",3280,47225],["20250813",3350,50913],["20250814",3245,46230],["20250818",3190,60509],["20250819",3050,71344],["20250820",3040,122882],["20250821",3085,41068],["20250822",3110,25773],["20250825",3110,21838],["20250826",3105,23824],["20250828",2990,106496],["20250829",3000,161394],["20250901",2985,51763],["20250902",2990,40688],["20250903",2985,53836],["20250904",3090,52246],["20250905",3080,34203],["20250908",3105,37507],["20250909",3125,23842],["20250910",3140,66206],["20250911",3120,51051],["20250912",3145,86884],["20250915",3270,127517],["20250916",3330,106471],["20250917",3250,208586],["20250918",3350,124598],["20250919",3300,94423],["20250922",3335,64169],["20250923",3270,63399],["20250924",3310,94144],["20250925",3305,254799],["20250926",3190,97225],["20250929",3250,71738],["20250930",3315,75787],["20251001",3330,83855],["20251002",3455,629785],["20251010",3460,269163],["20251013",3495,234543],["20251014",3400,169057],["20251015",3495,134469],["20251016",3385,117940],["20251017",3280,134945],["20251020",3265,107522],["20251021",3230,83584],["20251023",3170,79413],["20251024",3165,85273],["20251027",3215,101839],["20251028",3180,78146],["20251029",3145,68818],["20251030",3020,174653],["20251031",3045,126430],["20251103",3090,83085],["20251104",3085,64350],["20251105",3330,1135974],["20251106",3190,180545],["20251107",3060,118529],["20251110",3145,57094],["20251111",3300,398262],["20251112",3220,299560],["20251113",3195,79180],["20251114",3130,97555],["20251117",3120,80152],["20251118",3010,104240],["20251119",2960,90498],["20251120",3050,60473],["20251121",2940,74981],["20251124",3010,170635],["20251125",3075,102349],["20251126",3155,193660],["20251128",3230,93939],["20251201",3235,56279],["20251202",3225,28916],["20251203",3270,54977],["20251204",3275,52597],["20251205",3270,30387],["20251208",3235,69314],["20251209",3230,28888],["20251210",3250,44630],["20251211",3230,32359],["20251212",3195,69967],["20251215",3185,43768],["20251216",3165,24780],["20251217",3245,56235],["20251218",3180,24503],["20251219",3220,37331],["20251222",3280,76752],["20251223",3235,40251],["20251224",3260,54184],["20251226",3235,72892],["20251229",3130,74464],["20251230",3150,1308609],["20260102",3330,308247],["20260105",3335,216432],["20260106",3325,123541],["20260107",3200,132589],["20260108",3255,205518],["20260109",3245,67355],["20260112",3205,167890],["20260113",3175,197841],["20260114",3250,69083],["20260115",3180,100723],["20260116",3130,78304],["20260119",3080,108594],["20260120",3105,97662],["20260121",3080,76765],["20260122",3135,106086],["20260123",3155,81233],["20260126",3285,243816],["20260127",3275,190595],["20260128",3290,160514],["20260129",3435,643712],["20260130",3475,466658],["20260202",3290,253950],["20260203",3480,170124],["20260204",3480,157209],["20260205",3440,188561],["20260206",3440,136540],["20260209",3600,300800],["20260210",3520,146223],["20260211",3445,110167],["20260212",3470,109105],["20260213",3420,73399],["20260219",3640,388739],["20260220",3610,218575],["20260223",3610,166210],["20260224",3655,228111],["20260225",3655,243463],["20260226",4120,2109117],["20260227",4740,6427216],["20260303",4350,1443354],["20260304",4000,1421082],["20260305",4750,3453117],["20260306",4710,1914898],["20260309",4190,931764],["20260310",4590,1728880],["20260311",4910,2034939],["20260312",4700,846098],["20260313",4855,1745723],["20260316",5140,4920263],["20260317",5350,3738067],["20260318",5780,2932914],["20260319",5920,2057465],["20260320",5910,1390295],["20260323",5330,1052081],["20260324",4850,1557326],["20260325",5090,1371154],["20260326",4620,965761],["20260327",4875,930892],["20260330",5240,3957227],["20260331",4600,1087951],["20260401",4920,686600],["20260402",4570,695474],["20260403",4445,390741],["20260406",4405,465366],["20260407",4400,412408],["20260408",4815,615209],["20260409",4550,413303],["20260410",4560,480059],["20260413",4760,1615427],["20260414",4865,640976],["20260415",5040,987461],["20260416",4950,544739],["20260417",4845,312333],["20260420",4750,517939],["20260421",4670,539184],["20260422",4680,369114],["20260423",4585,306548],["20260424",4750,562601],["20260427",4980,884805],["20260428",4735,550764],["20260429",4650,422431],["20260430",4580,262340],["20260504",4805,681809],["20260506",5040,1516546],["20260507",4805,558002],["20260508",4725,502206],["20260511",5100,1692300],["20260512",4885,1134757],["20260513",5170,1414567],["20260514",5430,844929],["20260515",4515,2173355],["20260518",4400,843605],["20260519",4240,343683],["20260520",4120,480207],["20260521",4215,307877],["20260522",4350,236880],["20260526",4255,521724],["20260527",3970,625336],["20260528",3810,500260],["20260529",3640,349884],["20260601",3525,486360],["20260602",3350,377880],["20260604",3365,187022],["20260605",3180,243433],["20260608",2945,294491],["20260609",3200,243592],["20260610",3235,248814],["20260611",3395,174769],["20260612",3565,191449],["20260615",3530,178843],["20260616",3455,182965],["20260617",3440,184815],["20260618",3805,727494],["20260619",3745,731027],["20260622",3825,303542],["20260623",3320,273062],["20260624",3355,107097],["20260625",3305,130473],["20260626",3210,296192],["20260629",3525,251155],["20260630",3520,67924],["20260701",3550,101550],["20260702",3240,202013],["20260703",3295,120384],["20260706",3205,97436],["20260707",3140,152101],["20260708",3035,140330],["20260709",3105,342464],["20260710",3280,91434],["20260713",3080,121391],["20260714",3085,100196],["20260715",3315,93654],["20260716",3195,46657],["20260720",3020,103610],["20260721",3115,117919],["20260722",3155,95854],["20260723",3230,61788],["20260724",3070,55221],["20260727",3105,50955],["20260728",2890,144830],["20260729",2620,286750],["20260730",2620,140031]],"detail_json":"https://aikstockdata.com/data/public/s/417500.json","page_url":"https://aikstockdata.com/s/417500.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."}}