{"schema_version":"1.0","@type":"Dataset","code":"003120","name_ko":"일성아이에스","name":"일성아이에스(003120) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",27100,103208],["20250723",26500,32012],["20250724",26400,19959],["20250725",26300,14654],["20250728",25250,31925],["20250729",25050,22429],["20250730",24950,17726],["20250731",24950,9048],["20250801",23650,36022],["20250804",24200,12459],["20250805",24550,12499],["20250806",25000,11697],["20250807",24900,7050],["20250808",24750,4136],["20250811",24750,4427],["20250812",25050,6625],["20250813",24950,6929],["20250814",24800,6232],["20250818",23850,13183],["20250819",22850,35293],["20250820",21900,17673],["20250821",21800,9974],["20250822",22000,5965],["20250825",22850,8699],["20250826",22400,4815],["20250827",22400,3948],["20250828",23100,21585],["20250829",23650,14880],["20250901",24950,57145],["20250902",24700,21367],["20250903",24300,20917],["20250904",24600,6562],["20250905",24700,4004],["20250908",25000,7512],["20250909",25500,36796],["20250910",25150,13578],["20250911",24900,13039],["20250912",24800,11083],["20250915",25450,21545],["20250916",25050,8202],["20250917",24400,12289],["20250918",24450,4161],["20250919",24250,6642],["20250922",24000,9298],["20250923",24450,10952],["20250924",23850,20982],["20250925",23600,4323],["20250926",23650,4725],["20250929",24200,5045],["20250930",24500,4014],["20251001",24600,4155],["20251002",24550,4753],["20251010",24550,10007],["20251013",23900,7363],["20251014",24600,8698],["20251015",24550,3718],["20251016",24200,5754],["20251017",23800,8140],["20251020",23800,3740],["20251021",23800,14176],["20251022",23900,7801],["20251023",23850,13104],["20251024",23800,7894],["20251027",23600,11699],["20251028",23500,7059],["20251029",23200,8180],["20251030",22950,17143],["20251031",23000,2694],["20251103",22850,7625],["20251104",22800,6028],["20251105",22750,10087],["20251106",23400,352644],["20251107",22750,5838],["20251110",23250,5063],["20251111",22900,3360],["20251112",23750,56117],["20251113",23600,9517],["20251114",22600,13657],["20251117",23000,5713],["20251118",22750,6581],["20251119",22700,9898],["20251120",23000,4644],["20251121",22650,3428],["20251124",22950,7974],["20251125",23000,3121],["20251126",23450,11508],["20251127",23250,5206],["20251128",23400,6694],["20251201",23500,4629],["20251202",23600,2618],["20251203",23750,4870],["20251204",23450,4118],["20251205",23300,4801],["20251208",23300,10143],["20251209",23000,5453],["20251210",22800,4517],["20251211",22800,8698],["20251212",23000,3731],["20251215",22900,3137],["20251216",22450,5423],["20251217",22500,5290],["20251218",22150,9200],["20251219",22300,5308],["20251222",22300,2681],["20251223",22350,10097],["20251224",22450,4386],["20251226",22600,14497],["20251229",21800,10094],["20251230",21800,4051],["20260102",21450,9627],["20260105",21400,3728],["20260106",21150,1549],["20260107",20200,10295],["20260108",20300,6999],["20260109",19970,8751],["20260112",20100,15295],["20260113",20100,4419],["20260114",20650,6283],["20260115",21050,5712],["20260116",21050,6655],["20260119",20800,7238],["20260120",22000,9673],["20260121",20900,8418],["20260122",20550,9040],["20260123",21550,12942],["20260126",21800,7985],["20260127",21750,2919],["20260128",21450,6979],["20260129",21650,3330],["20260130",21900,13035],["20260202",24200,156464],["20260203",24150,36502],["20260204",23750,18782],["20260205",23250,15132],["20260206",22350,7727],["20260209",22550,6795],["20260210",22700,5537],["20260211",22750,9167],["20260212",23800,18272],["20260213",24200,45403],["20260219",26350,52961],["20260220",26350,25216],["20260223",28300,63764],["20260224",26550,43991],["20260225",27050,37965],["20260226",25300,35705],["20260227",25000,15792],["20260303",23200,29114],["20260304",21500,23591],["20260305",22650,8828],["20260306",22900,12473],["20260309",21800,7675],["20260310",23000,5875],["20260311",23450,11734],["20260312",24150,8660],["20260313",23900,7788],["20260316",23450,4104],["20260317",23650,4032],["20260318",24200,6341],["20260319",23600,8796],["20260320",24150,6614],["20260323",23000,6442],["20260324",23350,1173],["20260325",23600,3945],["20260326",23250,2964],["20260327",23250,6120],["20260330",22800,2515],["20260331",22000,6368],["20260401",22800,2462],["20260402",22850,4563],["20260403",22700,2883],["20260406",22550,2468],["20260407",22100,2382],["20260408",22850,4231],["20260409",22800,1821],["20260410",22950,2635],["20260413",22800,913],["20260414",22950,3141],["20260415",23350,1944],["20260416",23450,4749],["20260417",23400,3242],["20260420",23250,3561],["20260421",23350,2242],["20260422",23400,3103],["20260423",23200,3457],["20260424",23200,1545],["20260427",23300,6416],["20260428",23250,5337],["20260429",23100,4293],["20260430",22750,10469],["20260504",22750,5627],["20260506",22200,3666],["20260507",22000,11458],["20260508",21850,8990],["20260511",21200,4751],["20260512",21000,7127],["20260513",20450,7273],["20260514",20650,2700],["20260515",20650,4828],["20260518",20100,2922],["20260519",20100,4258],["20260520",19800,7300],["20260521",20050,4560],["20260522",20050,3970],["20260526",20050,5036],["20260527",19500,4498],["20260528",19350,11496],["20260529",19640,4050],["20260601",19290,7249],["20260602",19090,4555],["20260604",18600,5864],["20260605",19080,9419],["20260608",18300,5260],["20260609",19240,18842],["20260610",19250,14643],["20260611",19600,16201],["20260612",19970,7629],["20260615",20000,4358],["20260616",19890,7064],["20260617",19700,13900],["20260618",19440,8107],["20260619",19340,9263],["20260622",19460,20371],["20260623",18990,20540],["20260624",19200,11363],["20260625",18980,5080],["20260626",18720,8152],["20260629",19000,6625],["20260630",18980,3475],["20260701",18890,4071],["20260702",19100,5536],["20260703",19880,12412],["20260706",19880,11804],["20260707",19880,5499],["20260708",19850,11387],["20260709",19890,28612],["20260710",20200,11686],["20260713",19530,21927],["20260714",20050,29950],["20260715",19870,5426],["20260716",20100,16469],["20260720",20050,12418],["20260721",20200,8813],["20260722",20250,829],["20260723",20700,2516],["20260724",20650,1514],["20260727",20900,1677],["20260728",20900,5513],["20260729",20500,12665],["20260730",20350,28443]],"detail_json":"https://aikstockdata.com/data/public/s/003120.json","page_url":"https://aikstockdata.com/s/003120.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."}}