{"schema_version":"1.0","@type":"Dataset","code":"013360","name_ko":"일성건설","name":"일성건설(013360) 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",1649,286219],["20250723",1628,183846],["20250724",1592,312714],["20250725",1551,346074],["20250728",1539,229468],["20250729",1519,248102],["20250730",1510,194115],["20250731",1615,741228],["20250801",1506,448463],["20250804",1517,340031],["20250805",1519,286454],["20250806",1509,196760],["20250807",1506,134814],["20250808",1552,548512],["20250811",1540,285947],["20250812",1535,170981],["20250813",1514,179551],["20250814",1526,135551],["20250818",1471,288007],["20250819",1462,258586],["20250820",1442,156171],["20250821",1470,135168],["20250822",1455,148418],["20250825",1465,95081],["20250826",1457,76386],["20250827",1425,102539],["20250828",1447,145410],["20250829",1413,158983],["20250901",1404,87355],["20250902",1418,96188],["20250903",1403,73459],["20250904",1430,171351],["20250905",1417,186280],["20250908",1522,7436417],["20250909",1477,815435],["20250910",1462,369621],["20250911",1450,327346],["20250912",1442,340568],["20250915",1424,352414],["20250916",1421,246905],["20250917",1407,225111],["20250918",1407,154955],["20250919",1385,304598],["20250922",1365,389804],["20250923",1376,228638],["20250924",1344,151941],["20250925",1336,130949],["20250926",1340,175722],["20250929",1335,288376],["20250930",1320,116051],["20251001",1318,125667],["20251002",1340,216328],["20251010",1290,215609],["20251013",1315,177442],["20251014",1317,202378],["20251015",1330,186253],["20251016",1319,225953],["20251017",1297,165672],["20251020",1331,163383],["20251021",1356,215350],["20251022",1352,139395],["20251023",1325,126156],["20251024",1328,133461],["20251027",1366,217671],["20251028",1342,132021],["20251029",1338,432949],["20251030",1291,331444],["20251031",1272,171867],["20251103",1228,270567],["20251104",1248,154028],["20251105",1242,244863],["20251106",1252,93450],["20251107",1238,112752],["20251110",1258,95000],["20251111",1247,63265],["20251112",1274,121947],["20251113",1272,111920],["20251114",1258,218248],["20251117",1242,132732],["20251118",1213,105859],["20251119",1207,78548],["20251120",1252,86874],["20251121",1228,77319],["20251124",1261,247618],["20251125",1255,97132],["20251126",1290,118301],["20251127",1271,118961],["20251128",1293,58874],["20251201",1288,85411],["20251202",1304,97573],["20251203",1449,10910097],["20251204",1883,24937955],["20251205",2200,27804706],["20251208",2315,37094717],["20251209",2325,11777751],["20251210",2245,4311518],["20251211",2590,22078659],["20251212",2590,6258065],["20251215",2660,3885075],["20251216",2525,1943640],["20251217",2405,2047162],["20251218",2270,935891],["20251219",2190,1561404],["20251222",2300,1573850],["20251223",2150,1326229],["20251224",2035,1127447],["20251226",2035,3356848],["20251229",1986,1073036],["20251230",2220,17209630],["20260102",2245,1861662],["20260105",2170,1149150],["20260106",2115,718072],["20260107",2035,699339],["20260108",1980,516557],["20260109",2040,1401862],["20260112",2015,600377],["20260113",1981,614642],["20260114",2020,981888],["20260115",2030,657006],["20260116",2045,768400],["20260119",1994,774884],["20260120",2065,933121],["20260121",1985,1046174],["20260122",2015,679574],["20260123",2050,1011813],["20260126",1998,728969],["20260127",2015,592218],["20260128",2090,1118526],["20260129",2090,1629669],["20260130",2025,933426],["20260202",2000,2545046],["20260203",2045,531979],["20260204",2105,996515],["20260205",2005,746765],["20260206",2000,731912],["20260209",2020,456561],["20260210",2030,419799],["20260211",1995,510212],["20260212",2020,474471],["20260213",1991,428285],["20260219",2025,640774],["20260220",1991,609431],["20260223",1976,657222],["20260224",1895,633918],["20260225",1928,451913],["20260226",1863,534689],["20260227",1790,496285],["20260303",1700,558884],["20260304",1568,847915],["20260305",1683,427024],["20260306",1679,201170],["20260309",1617,196966],["20260310",1691,250065],["20260311",1700,365560],["20260312",1727,205037],["20260313",1772,552982],["20260316",1786,207785],["20260317",1817,264961],["20260318",1860,387277],["20260319",1844,239888],["20260320",2040,1914040],["20260323",1866,747141],["20260324",1900,296601],["20260325",1920,322783],["20260326",1880,349680],["20260327",1864,298970],["20260330",1925,400291],["20260331",1902,248410],["20260401",1988,495366],["20260402",1839,497458],["20260403",1869,136277],["20260406",1820,198546],["20260407",1834,170132],["20260408",2105,8062890],["20260409",2140,8474107],["20260410",2130,2814308],["20260413",2015,770357],["20260414",2040,872105],["20260415",2140,1822203],["20260416",2075,816762],["20260417",2070,399758],["20260420",2045,359657],["20260421",2065,1763084],["20260422",2030,449847],["20260423",2005,398026],["20260424",1997,219805],["20260427",1970,745534],["20260428",1959,659291],["20260429",1912,361885],["20260430",1886,405027],["20260504",1832,383457],["20260506",1752,480809],["20260507",1855,2506175],["20260508",1799,401054],["20260511",1731,357904],["20260512",1663,454269],["20260513",1660,163648],["20260514",1677,156812],["20260515",1621,240105],["20260518",1585,208413],["20260519",1525,157567],["20260520",1489,168116],["20260521",1502,201436],["20260522",1543,103877],["20260526",1524,256083],["20260527",1424,333357],["20260528",1425,194723],["20260529",1364,232979],["20260601",1293,297084],["20260602",1269,227462],["20260604",1276,158646],["20260605",1268,166960],["20260608",1179,223819],["20260609",1197,80348],["20260610",1160,129703],["20260611",1202,89950],["20260612",1258,465528],["20260615",1290,144957],["20260616",1677,3269320],["20260617",1753,15043548],["20260618",1790,6880544],["20260619",1536,1726636],["20260622",1356,969293],["20260623",1271,615124],["20260624",1266,1418815],["20260625",1239,573436],["20260626",1213,791624],["20260629",1280,412704],["20260630",1213,393785],["20260701",1576,1145231],["20260702",2045,2148192],["20260703",1607,9992877],["20260706",2085,15049913],["20260707",1927,14805232],["20260708",1860,6201719],["20260709",1636,2591111],["20260710",1739,2402488],["20260713",1506,1251888],["20260714",1447,705703],["20260715",1443,488037],["20260716",1332,369137],["20260720",1372,392832],["20260721",1330,369209],["20260722",1366,599474],["20260723",1424,487824],["20260724",1355,359691],["20260727",1361,248581],["20260728",1280,269605],["20260729",1194,603813],["20260730",1295,2762676]],"detail_json":"https://aikstockdata.com/data/public/s/013360.json","page_url":"https://aikstockdata.com/s/013360.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."}}