{"schema_version":"1.0","@type":"Dataset","code":"418550","name_ko":"제이오","name":"제이오(418550) 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",8870,157467],["20250723",8710,103357],["20250724",8960,192114],["20250725",8810,69708],["20250728",8840,84563],["20250729",8650,64868],["20250730",8880,102828],["20250731",8810,116161],["20250801",8320,139683],["20250804",8290,61580],["20250805",8740,128775],["20250806",8890,98733],["20250807",8970,100159],["20250808",9190,119109],["20250811",9370,221346],["20250812",9220,125411],["20250813",9320,100357],["20250814",10030,406620],["20250818",9660,145755],["20250819",9420,122060],["20250820",9130,99786],["20250821",9010,54190],["20250822",8990,59457],["20250825",9130,76908],["20250826",9210,53592],["20250828",8900,71025],["20250829",8650,115141],["20250901",8400,83629],["20250902",8320,71247],["20250903",8330,46304],["20250904",8430,33697],["20250905",8390,29354],["20250908",8400,25423],["20250909",8450,20574],["20250910",8520,47459],["20250911",8250,82028],["20250912",8290,148782],["20250915",8140,199789],["20250916",7880,261396],["20250917",7860,82741],["20250918",7990,74604],["20250919",7900,46166],["20250922",7760,93886],["20250923",7790,48005],["20250924",7680,67678],["20250925",7780,37218],["20250926",7450,87615],["20250929",7430,34297],["20250930",7300,61360],["20251001",7350,27072],["20251002",7380,75374],["20251010",7320,91296],["20251013",7680,144980],["20251014",8120,243805],["20251015",8480,159689],["20251016",8730,230991],["20251017",8980,326804],["20251020",8950,161816],["20251021",8940,205060],["20251023",8760,102366],["20251024",9310,270714],["20251027",9380,187947],["20251028",9440,130796],["20251029",9420,95289],["20251030",8920,135172],["20251031",8590,101365],["20251103",8570,79715],["20251104",8400,112110],["20251105",8100,137407],["20251106",8090,103938],["20251107",7730,134617],["20251110",7990,38055],["20251111",7950,55192],["20251112",8120,76281],["20251113",8120,45137],["20251114",7780,70036],["20251117",7430,99755],["20251118",7170,83809],["20251119",7180,103546],["20251120",7240,45631],["20251121",6970,69326],["20251124",6820,60857],["20251125",6800,69026],["20251126",7030,41616],["20251128",7390,52028],["20251201",7840,130593],["20251202",7740,51569],["20251203",7890,95011],["20251204",7590,103599],["20251205",7640,54451],["20251208",7880,59108],["20251209",8050,74573],["20251210",7720,71939],["20251211",7820,116132],["20251212",7990,120624],["20251215",7720,95955],["20251216",7350,90547],["20251217",7350,51287],["20251218",7180,70591],["20251219",7140,58724],["20251222",7190,82710],["20251223",7090,59605],["20251224",7170,95937],["20251226",7020,67591],["20251229",7020,39015],["20251230",7010,40870],["20260102",7220,74088],["20260105",7190,117847],["20260106",7100,129548],["20260107",6850,172195],["20260108",6500,220971],["20260109",6810,122534],["20260112",7330,261329],["20260113",7430,172941],["20260114",7390,85333],["20260115",7330,112519],["20260116",7230,72685],["20260119",7520,152527],["20260120",7750,176108],["20260121",7440,126860],["20260122",7960,375498],["20260123",8290,574021],["20260126",8640,383467],["20260127",8520,257055],["20260128",8990,548583],["20260129",9100,450478],["20260130",8740,229003],["20260202",8450,208764],["20260203",8940,132232],["20260204",9190,690892],["20260205",8900,180202],["20260206",8600,161963],["20260209",9190,245136],["20260210",9300,184400],["20260211",9010,141168],["20260212",9170,126364],["20260213",8950,156945],["20260219",8970,195981],["20260220",8910,122685],["20260223",8590,156539],["20260224",8760,213771],["20260225",8680,139242],["20260226",8420,327969],["20260227",8250,149848],["20260303",7860,235294],["20260304",6600,375832],["20260305",7300,171785],["20260306",7900,139803],["20260309",7220,105817],["20260310",7540,91273],["20260311",7920,164115],["20260312",7860,84615],["20260313",7730,87114],["20260316",7540,78660],["20260317",8380,3660060],["20260318",8290,526312],["20260319",7920,283668],["20260320",8220,208593],["20260323",7800,230301],["20260324",7710,168202],["20260325",8040,215807],["20260326",7700,197529],["20260327",8030,164799],["20260330",8000,237298],["20260331",7770,291237],["20260401",8100,230854],["20260402",7950,646164],["20260403",8130,232394],["20260406",8450,511948],["20260407",8260,512842],["20260408",8520,259805],["20260409",8330,173310],["20260410",8360,160213],["20260413",8530,188073],["20260414",8480,170922],["20260415",8810,274690],["20260416",8930,283470],["20260417",9280,498462],["20260420",11730,4290306],["20260421",14400,7666975],["20260422",13560,3084686],["20260423",13250,2109743],["20260424",12930,727198],["20260427",12000,1114049],["20260428",12340,697146],["20260429",12000,337655],["20260430",11460,415989],["20260504",11690,304984],["20260506",11830,538464],["20260507",11920,466237],["20260508",11680,348507],["20260511",11140,268062],["20260512",10620,425802],["20260513",11290,418776],["20260514",10590,278411],["20260515",10150,273706],["20260518",9490,369801],["20260519",9720,390061],["20260520",9280,224423],["20260521",9620,198156],["20260522",9650,205233],["20260526",9590,275044],["20260527",7750,2374317],["20260528",7600,668215],["20260529",7130,440130],["20260601",6800,523273],["20260602",6590,279368],["20260604",6670,157439],["20260605",6250,228031],["20260608",5560,372803],["20260609",5750,164622],["20260610",5690,186350],["20260611",5660,239736],["20260612",5890,161141],["20260615",6070,124312],["20260616",6110,120275],["20260617",5970,85895],["20260618",5630,134922],["20260619",5250,206486],["20260622",5120,166504],["20260623",4820,239892],["20260624",4800,201668],["20260625",4560,125662],["20260626",4275,205184],["20260629",5090,217585],["20260630",4860,86409],["20260701",4875,133236],["20260702",4560,90276],["20260703",4620,93861],["20260706",4545,60227],["20260707",4395,77610],["20260708",4205,134163],["20260709",4210,116332],["20260710",4445,106909],["20260713",4250,191209],["20260714",4130,152390],["20260715",4310,87501],["20260716",4130,108013],["20260720",3940,95669],["20260721",3940,111182],["20260722",3930,100148],["20260723",4230,146665],["20260724",3960,105265],["20260727",3970,72530],["20260728",3695,118716],["20260729",3380,237846],["20260730",3500,161735]],"detail_json":"https://aikstockdata.com/data/public/s/418550.json","page_url":"https://aikstockdata.com/s/418550.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."}}