{"schema_version":"1.0","@type":"Dataset","code":"010780","name_ko":"아이에스동서","name":"아이에스동서(010780) 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",21350,18904],["20250723",21150,19403],["20250724",21300,30694],["20250725",20700,29387],["20250728",20150,27039],["20250729",20550,22485],["20250730",20900,29143],["20250731",20350,50322],["20250801",19670,43727],["20250804",19700,43141],["20250805",19890,16847],["20250806",20150,15049],["20250807",20000,12101],["20250808",20100,14825],["20250811",19910,17597],["20250812",19800,19577],["20250813",19340,48630],["20250814",19500,43879],["20250818",19220,12143],["20250819",18810,22417],["20250820",18880,23909],["20250821",18760,20355],["20250822",19100,17683],["20250825",19300,19909],["20250826",19500,28905],["20250827",19500,12533],["20250828",20000,27014],["20250829",19600,12646],["20250901",19480,11297],["20250902",19550,16633],["20250903",19270,12025],["20250904",19500,15456],["20250905",19600,9959],["20250908",19750,19718],["20250909",20150,18072],["20250910",20350,18828],["20250911",20400,10919],["20250912",20400,9625],["20250915",20550,22137],["20250916",19960,42513],["20250917",19840,24002],["20250918",19600,53282],["20250919",19020,45529],["20250922",18850,26201],["20250923",18630,23829],["20250924",18170,30084],["20250925",18330,33379],["20250926",17850,49430],["20250929",18120,12855],["20250930",18220,13630],["20251001",18000,24102],["20251002",18150,18892],["20251010",17930,31250],["20251013",17800,31845],["20251014",17900,29859],["20251015",18170,23662],["20251016",18200,29081],["20251017",18420,28107],["20251020",18490,27561],["20251021",18210,32068],["20251022",18350,32163],["20251023",18440,34041],["20251024",19170,53809],["20251027",18960,53386],["20251028",19150,30255],["20251029",19020,34408],["20251030",18680,26943],["20251031",18580,30460],["20251103",18030,48016],["20251104",17970,17906],["20251105",17630,34115],["20251106",17900,23123],["20251107",17500,41052],["20251110",18020,25175],["20251111",18200,23067],["20251112",18570,21771],["20251113",18600,22343],["20251114",18380,31322],["20251117",18230,24079],["20251118",17800,29095],["20251119",17600,37323],["20251120",18210,36149],["20251121",18000,22521],["20251124",17520,31465],["20251125",17350,21488],["20251126",17790,13901],["20251127",17680,16071],["20251128",17870,17472],["20251201",17700,21563],["20251202",17880,25336],["20251203",18020,24803],["20251204",17830,18211],["20251205",19290,124667],["20251208",18490,84866],["20251209",19450,92277],["20251210",20900,243426],["20251211",22050,181909],["20251212",22600,224335],["20251215",22200,58980],["20251216",21900,92173],["20251217",24700,659220],["20251218",24050,145385],["20251219",24150,143772],["20251222",24400,115993],["20251223",25650,322517],["20251224",25150,114757],["20251226",24450,110171],["20251229",23400,101040],["20251230",23350,58764],["20260102",23200,80452],["20260105",23400,82481],["20260106",23150,88625],["20260107",22600,56616],["20260108",21700,75443],["20260109",22800,91372],["20260112",23300,89276],["20260113",22650,73043],["20260114",23600,116508],["20260115",22800,92442],["20260116",22900,56205],["20260119",22450,57771],["20260120",22950,48012],["20260121",22000,82010],["20260122",22550,68798],["20260123",22450,62614],["20260126",22650,63586],["20260127",22700,101526],["20260128",23150,79548],["20260129",23800,111828],["20260130",23500,99267],["20260202",22500,178951],["20260203",23800,258662],["20260204",24750,154486],["20260205",27100,498891],["20260206",27250,294076],["20260209",29550,364573],["20260210",29250,195863],["20260211",30400,316048],["20260212",30150,166271],["20260213",30100,157022],["20260219",31000,150574],["20260220",32050,112720],["20260223",31200,125509],["20260224",32050,88786],["20260225",31800,146866],["20260226",30950,126767],["20260227",31150,92152],["20260303",30000,150712],["20260304",27100,236246],["20260305",28000,97861],["20260306",29000,149472],["20260309",27900,90668],["20260310",28700,90063],["20260311",30850,380212],["20260312",33200,291626],["20260313",33450,217584],["20260316",31750,152937],["20260317",32700,157224],["20260318",32400,138974],["20260319",30900,160066],["20260320",31000,160019],["20260323",29050,123228],["20260324",28350,125759],["20260325",28550,90323],["20260326",27600,54244],["20260327",26900,119336],["20260330",25900,59999],["20260331",25650,138744],["20260401",26800,106107],["20260402",27500,146940],["20260403",28400,100746],["20260406",28150,84244],["20260407",26250,63269],["20260408",28650,98491],["20260409",27950,46252],["20260410",28450,97232],["20260413",27400,44541],["20260414",28450,44023],["20260415",28800,78385],["20260416",29000,37263],["20260417",29250,61689],["20260420",28500,87562],["20260421",28000,123266],["20260422",28450,92580],["20260423",28200,61980],["20260424",27800,53657],["20260427",27550,58528],["20260428",28950,101758],["20260429",29600,140953],["20260430",26700,173963],["20260504",26050,78138],["20260506",25000,161025],["20260507",25400,83374],["20260508",24800,144971],["20260511",25100,209939],["20260512",24050,135608],["20260513",27350,657471],["20260514",29300,294894],["20260515",30400,416903],["20260518",30200,230072],["20260519",28800,146018],["20260520",27800,104013],["20260521",30000,158768],["20260522",32400,240636],["20260526",32850,169586],["20260527",30550,125929],["20260528",30150,88608],["20260529",28800,119736],["20260601",27500,93716],["20260602",27200,124905],["20260604",27150,50805],["20260605",26150,73074],["20260608",24300,80509],["20260609",24900,54735],["20260610",24400,121792],["20260611",24600,96316],["20260612",25650,79053],["20260615",25850,49911],["20260616",25350,108602],["20260617",25300,66289],["20260618",24150,50228],["20260619",23500,73936],["20260622",24250,91298],["20260623",21050,146367],["20260624",21050,55399],["20260625",20950,70219],["20260626",20900,69865],["20260629",23100,82622],["20260630",21900,48458],["20260701",22750,118879],["20260702",24000,224670],["20260703",21900,121132],["20260706",22500,55015],["20260707",21900,62054],["20260708",20950,77473],["20260709",20250,46687],["20260710",20600,32807],["20260713",19410,49804],["20260714",19210,72089],["20260715",19060,55435],["20260716",18510,84669],["20260720",17960,59012],["20260721",18060,63524],["20260722",17820,47270],["20260723",19000,76383],["20260724",18810,71079],["20260727",18900,52102],["20260728",17970,41703],["20260729",17020,97423],["20260730",17100,40044]],"detail_json":"https://aikstockdata.com/data/public/s/010780.json","page_url":"https://aikstockdata.com/s/010780.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."}}