{"schema_version":"1.0","@type":"Dataset","code":"015860","name_ko":"일진홀딩스","name":"일진홀딩스(015860) 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",5880,136527],["20250723",5810,228643],["20250724",5790,104320],["20250725",5790,111960],["20250728",5620,207823],["20250729",5870,272302],["20250730",5850,101062],["20250731",6020,211544],["20250801",6080,244947],["20250804",6030,234456],["20250805",6030,122270],["20250806",5970,103060],["20250807",5950,112462],["20250808",5830,105453],["20250811",5800,83023],["20250812",5770,91615],["20250813",5670,117207],["20250814",5610,91771],["20250818",5560,59580],["20250819",5490,82232],["20250820",5380,119718],["20250821",5470,60284],["20250822",5530,66832],["20250825",5520,64156],["20250826",5500,80544],["20250827",5400,150758],["20250828",5650,161951],["20250829",5840,257074],["20250901",5540,200317],["20250902",5400,102736],["20250903",5430,89864],["20250904",5420,61420],["20250905",5540,150273],["20250908",5480,57482],["20250909",5630,109099],["20250910",5780,178961],["20250911",5710,132282],["20250912",5650,100102],["20250915",5720,137554],["20250916",5700,85007],["20250917",5590,56343],["20250918",5670,68545],["20250919",5550,65496],["20250922",5450,85927],["20250923",5490,59361],["20250924",5460,45637],["20250925",5380,123588],["20250926",5350,81877],["20250929",5410,45410],["20250930",5460,37561],["20251001",5490,32924],["20251002",5530,68337],["20251010",5640,137625],["20251013",5950,1002555],["20251014",6100,454714],["20251015",6390,346000],["20251016",6330,168937],["20251017",6090,199793],["20251020",6280,187363],["20251021",6250,122142],["20251022",6340,117885],["20251023",6240,112359],["20251024",6550,689206],["20251027",6290,391872],["20251028",6440,201028],["20251029",6560,192798],["20251030",6750,731049],["20251031",7000,425644],["20251103",7200,507121],["20251104",7250,358559],["20251105",6960,241880],["20251106",7000,237782],["20251107",7240,319918],["20251110",7600,433938],["20251111",8070,717869],["20251112",8050,599048],["20251113",7910,419773],["20251114",7440,394312],["20251117",7980,284038],["20251118",8000,380156],["20251119",7910,293650],["20251120",8230,300419],["20251121",7670,264348],["20251124",7510,162819],["20251125",7430,181529],["20251126",7090,448054],["20251127",6970,428157],["20251128",7000,222214],["20251201",6890,281771],["20251202",7050,119056],["20251203",7210,153819],["20251204",7180,120863],["20251205",7280,75531],["20251208",7230,89885],["20251209",7210,46555],["20251210",7220,68917],["20251211",7450,276059],["20251212",7550,113868],["20251215",7440,69206],["20251216",7400,133268],["20251217",7390,102383],["20251218",7180,115425],["20251219",7190,113187],["20251222",7250,101596],["20251223",7190,126987],["20251224",7200,64523],["20251226",7010,236533],["20251229",6820,101589],["20251230",6740,64716],["20260102",6810,91313],["20260105",6940,137840],["20260106",7200,190521],["20260107",6800,196443],["20260108",6830,174828],["20260109",6620,104727],["20260112",6760,73067],["20260113",6790,103231],["20260114",6900,72481],["20260115",6770,105373],["20260116",6790,107060],["20260119",7250,244514],["20260120",7380,282094],["20260121",7260,275846],["20260122",7280,169718],["20260123",7450,184826],["20260126",7220,183771],["20260127",7260,63615],["20260128",7380,159319],["20260129",7580,209832],["20260130",7800,303780],["20260202",7150,299739],["20260203",7600,197442],["20260204",7830,195520],["20260205",7580,159595],["20260206",7150,220312],["20260209",7590,238045],["20260210",7520,113804],["20260211",7670,86584],["20260212",7760,189154],["20260213",8230,670371],["20260219",8460,362246],["20260220",9000,602302],["20260223",9340,485568],["20260224",8960,340596],["20260225",9280,624697],["20260226",9240,259799],["20260227",9140,240999],["20260303",8820,291030],["20260304",7640,508718],["20260305",8310,372346],["20260306",8000,247947],["20260309",7550,183579],["20260310",7730,149884],["20260311",7700,159951],["20260312",7690,77417],["20260313",7430,187633],["20260316",7280,170166],["20260317",7240,87516],["20260318",7610,145852],["20260319",7280,159719],["20260320",7660,164355],["20260323",7200,141392],["20260324",7180,139961],["20260325",7360,59378],["20260326",7220,121649],["20260327",7080,127261],["20260330",6750,77857],["20260331",6530,138133],["20260401",7080,151289],["20260402",6700,117865],["20260403",6750,54846],["20260406",7030,144401],["20260407",6970,108662],["20260408",7310,85764],["20260409",7100,87077],["20260410",7400,90677],["20260413",7490,63259],["20260414",7610,134329],["20260415",8500,521387],["20260416",8270,168727],["20260417",8210,85729],["20260420",8750,437239],["20260421",8610,138053],["20260422",8660,91362],["20260423",9150,329965],["20260424",9580,314231],["20260427",10200,539386],["20260428",9820,603566],["20260429",10350,448231],["20260430",10320,304021],["20260504",13410,3124666],["20260506",13620,2282132],["20260507",12890,606957],["20260508",13700,969535],["20260511",13910,1132221],["20260512",13910,584837],["20260513",14350,547499],["20260514",13960,406108],["20260515",12300,443165],["20260518",11920,381311],["20260519",11300,313187],["20260520",10570,429322],["20260521",11170,232920],["20260522",10720,344908],["20260526",10170,400860],["20260527",9530,471824],["20260528",9450,349197],["20260529",8840,319659],["20260601",8340,351998],["20260602",7900,349771],["20260604",7630,249444],["20260605",7500,277687],["20260608",6700,247383],["20260609",6990,246264],["20260610",6860,191099],["20260611",6720,144318],["20260612",7010,288753],["20260615",7400,485605],["20260616",7440,278648],["20260617",7280,194615],["20260618",7180,196258],["20260619",6980,184316],["20260622",6660,115079],["20260623",6370,143493],["20260624",6330,176601],["20260625",6120,138695],["20260626",5740,200755],["20260629",6360,138876],["20260630",6180,110557],["20260701",6410,135012],["20260702",6190,109679],["20260703",6220,109677],["20260706",6070,39359],["20260707",5990,95323],["20260708",5550,181910],["20260709",5560,126369],["20260710",5900,89917],["20260713",5580,160911],["20260714",5610,139127],["20260715",5760,94861],["20260716",5640,74726],["20260720",5420,91937],["20260721",5480,95547],["20260722",5580,105803],["20260723",5940,67087],["20260724",5820,65682],["20260727",5730,75764],["20260728",5380,152121],["20260729",5010,256275],["20260730",4980,168063]],"detail_json":"https://aikstockdata.com/data/public/s/015860.json","page_url":"https://aikstockdata.com/s/015860.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."}}