{"schema_version":"1.0","@type":"Dataset","code":"417840","name_ko":"저스템","name":"저스템(417840) 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",10020,74412],["20250723",10230,47149],["20250724",10250,61893],["20250725",10170,35985],["20250728",10930,233191],["20250729",10900,68324],["20250730",10880,61472],["20250731",11140,93469],["20250801",10390,103381],["20250804",10480,36706],["20250805",10640,50833],["20250806",10800,58475],["20250807",10950,109043],["20250808",11670,310222],["20250811",11780,132029],["20250812",11760,80411],["20250813",12180,336666],["20250814",11920,117099],["20250818",11570,107219],["20250819",11080,106215],["20250820",11150,78765],["20250821",11200,55494],["20250822",11110,42673],["20250825",11540,61089],["20250826",11710,74897],["20250828",11420,61245],["20250829",12110,213610],["20250901",11440,130688],["20250902",11430,48325],["20250903",11190,55777],["20250904",11400,27515],["20250905",11860,156742],["20250908",12520,221079],["20250909",12670,87922],["20250910",12850,71272],["20250911",13490,279972],["20250912",13300,105185],["20250915",13260,98248],["20250916",13230,63327],["20250917",12930,54792],["20250918",13400,92598],["20250919",13390,56123],["20250922",13500,83461],["20250923",13470,68756],["20250924",13550,70773],["20250925",13250,64201],["20250926",12500,98067],["20250929",12400,56414],["20250930",12120,45284],["20251001",12120,43272],["20251002",13690,740945],["20251010",14200,317386],["20251013",13600,110093],["20251014",12780,201672],["20251015",12990,103304],["20251016",12860,101543],["20251017",12200,98266],["20251020",12030,88426],["20251021",12280,102267],["20251023",11350,77907],["20251024",11400,95972],["20251027",11500,75064],["20251028",11210,63809],["20251029",11100,106022],["20251030",10860,77523],["20251031",10580,69387],["20251103",11390,108390],["20251104",11120,94490],["20251105",10510,91758],["20251106",10540,39507],["20251107",10160,48858],["20251110",10350,30542],["20251111",10530,41591],["20251112",10670,32180],["20251113",10600,52334],["20251114",9950,105014],["20251117",10280,38411],["20251118",9890,54198],["20251119",9860,50121],["20251120",9700,51589],["20251121",8900,109154],["20251124",9060,89198],["20251125",9070,23661],["20251126",9180,30946],["20251128",10120,64767],["20251201",10010,50141],["20251202",10020,32599],["20251203",10130,36275],["20251204",9810,38696],["20251205",10000,26509],["20251208",10400,47583],["20251209",10250,32203],["20251210",10260,47813],["20251211",10320,42430],["20251212",10480,58007],["20251215",10350,40718],["20251216",10070,62868],["20251217",10930,143096],["20251218",13200,5017692],["20251219",14140,2655629],["20251222",15300,1894024],["20251223",15480,551438],["20251224",15540,325111],["20251226",15850,415734],["20251229",15420,509132],["20251230",5810,4842205],["20260102",5580,413881],["20260105",5500,309349],["20260106",5330,186004],["20260107",4900,643982],["20260108",5070,602169],["20260109",5030,204563],["20260112",6530,832700],["20260113",6620,6115966],["20260114",6640,1096921],["20260115",6000,630585],["20260116",5900,375143],["20260119",5830,320149],["20260120",6150,1535129],["20260121",5390,1078445],["20260122",5270,316912],["20260123",5040,1371716],["20260126",5010,1011367],["20260127",4935,764214],["20260128",6080,5969851],["20260129",6310,4175511],["20260130",6530,2844211],["20260202",7300,5480379],["20260203",7500,2289764],["20260204",7110,1048623],["20260205",6540,1148105],["20260206",7120,1905137],["20260209",7310,1291509],["20260210",6850,854683],["20260211",6690,484205],["20260212",6530,612920],["20260213",6570,443012],["20260219",6920,1214355],["20260220",6600,644269],["20260223",6750,1301259],["20260224",8300,11294441],["20260225",7650,4026814],["20260226",7650,3761088],["20260227",7320,942703],["20260303",6500,1219014],["20260304",5380,1500685],["20260305",6400,1035243],["20260306",6360,714946],["20260309",5840,557602],["20260310",6450,902743],["20260311",6390,1129880],["20260312",6870,1249572],["20260313",7140,2210238],["20260316",6810,1059556],["20260317",6560,639662],["20260318",7160,3464989],["20260319",7340,2955193],["20260320",7250,1349271],["20260323",6900,1129179],["20260324",6760,884378],["20260325",7060,1165145],["20260326",6580,617608],["20260327",6930,1057044],["20260330",6850,714104],["20260331",6300,706115],["20260401",6680,400917],["20260402",6170,785167],["20260403",6130,417718],["20260406",5980,377829],["20260407",5870,414645],["20260408",6640,999745],["20260409",6990,2210679],["20260410",7030,1968955],["20260413",7380,3357055],["20260414",7600,2230447],["20260415",9600,11072100],["20260416",11020,10511264],["20260417",10620,2802327],["20260420",10240,1595879],["20260421",11020,3816318],["20260422",12260,5649988],["20260423",11790,1463345],["20260424",12040,893780],["20260427",12050,995179],["20260428",11740,581666],["20260429",11300,849437],["20260430",12070,1666097],["20260504",12850,768234],["20260506",13900,1048097],["20260507",13530,543492],["20260508",14300,798944],["20260511",14430,567355],["20260512",13100,1144923],["20260513",17030,4523412],["20260514",17250,3604871],["20260515",16100,1994588],["20260518",17010,1585871],["20260519",17250,1633804],["20260520",17670,1937483],["20260521",18110,2257923],["20260522",18790,1370302],["20260526",18540,1208356],["20260527",18990,4101097],["20260528",17900,2023388],["20260529",17560,1382158],["20260601",16130,1370092],["20260602",14870,1550424],["20260604",15990,927381],["20260605",14670,786107],["20260608",13200,563947],["20260609",15200,901758],["20260610",14270,593310],["20260611",15190,638089],["20260612",17500,2476286],["20260615",17320,939830],["20260616",16300,754032],["20260617",15890,587488],["20260618",15540,727940],["20260619",14280,630511],["20260622",14390,521368],["20260623",12400,737795],["20260624",12270,731278],["20260625",14310,1249513],["20260626",13440,659502],["20260629",14000,608984],["20260630",14960,994350],["20260701",15300,1104393],["20260702",12620,1083956],["20260703",12110,788524],["20260706",10850,832291],["20260707",10370,586867],["20260708",9790,701727],["20260709",10230,1215321],["20260710",12720,1854123],["20260713",11650,1284357],["20260714",12140,1149029],["20260715",13200,1250869],["20260716",12100,593897],["20260720",10960,625464],["20260721",11860,724293],["20260722",11280,1065803],["20260723",11370,860072],["20260724",9980,578554],["20260727",10280,489499],["20260728",8510,1082739],["20260729",7580,1044861],["20260730",7220,719908]],"detail_json":"https://aikstockdata.com/data/public/s/417840.json","page_url":"https://aikstockdata.com/s/417840.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."}}