{"schema_version":"1.0","@type":"Dataset","code":"019540","name_ko":"일지테크","name":"일지테크(019540) 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",4320,50395],["20250723",4600,130678],["20250724",4490,68984],["20250725",4445,39522],["20250728",4390,51060],["20250729",4380,27644],["20250730",4520,59411],["20250731",4355,72848],["20250801",4110,78450],["20250804",4160,45041],["20250805",4120,29921],["20250806",4155,19291],["20250807",4170,20315],["20250808",4185,12297],["20250811",4150,24815],["20250812",4120,32333],["20250813",4225,33309],["20250814",4290,28957],["20250818",4120,111770],["20250819",4085,35934],["20250820",4055,64920],["20250821",4220,75578],["20250822",4190,35360],["20250825",4285,23868],["20250826",4380,49014],["20250827",4425,37524],["20250828",4380,34789],["20250829",4295,40588],["20250901",4220,45007],["20250902",4230,25716],["20250903",4145,29077],["20250904",4140,10272],["20250905",4105,25270],["20250908",4095,23797],["20250909",4110,28327],["20250910",4120,42596],["20250911",4130,15703],["20250912",4140,12373],["20250915",4075,33734],["20250916",4050,29111],["20250917",4085,12181],["20250918",4110,28849],["20250919",4050,17673],["20250922",4040,25966],["20250923",4015,18258],["20250924",4020,27151],["20250925",4000,27850],["20250926",3905,41693],["20250929",3945,23729],["20250930",3930,22015],["20251001",3930,26831],["20251002",3950,25746],["20251010",3915,57161],["20251013",3890,37712],["20251014",3910,27294],["20251015",3955,21461],["20251016",4055,112761],["20251017",4020,52459],["20251020",4035,62680],["20251021",4025,97459],["20251022",4045,29243],["20251023",3970,35044],["20251024",3980,12225],["20251027",3945,40491],["20251028",3965,15568],["20251029",3965,13495],["20251030",3965,83317],["20251031",4005,40218],["20251103",3920,92192],["20251104",3860,95304],["20251105",3795,55930],["20251106",3820,34928],["20251107",3775,58050],["20251110",3885,31812],["20251111",3870,36613],["20251112",3930,26108],["20251113",3930,19397],["20251114",3900,18399],["20251117",3895,43928],["20251118",3785,28868],["20251119",4070,215725],["20251120",4050,115986],["20251121",4045,89552],["20251124",4055,31551],["20251125",3975,36822],["20251126",4025,19974],["20251127",4020,29755],["20251128",4070,83481],["20251201",4135,73117],["20251202",4225,96410],["20251203",4230,90409],["20251204",4310,34709],["20251205",4265,45469],["20251208",4250,48055],["20251209",4200,22543],["20251210",4155,17873],["20251211",4180,28030],["20251212",4200,19779],["20251215",4240,29449],["20251216",4175,20547],["20251217",4165,14784],["20251218",4115,14477],["20251219",4180,26193],["20251222",4185,15732],["20251223",4165,30861],["20251224",4125,25777],["20251226",4065,69332],["20251229",4110,48265],["20251230",4195,53030],["20260102",4190,31062],["20260105",4255,101029],["20260106",4220,42700],["20260107",4200,110585],["20260108",4100,52682],["20260109",4165,32743],["20260112",4300,193702],["20260113",5000,9638871],["20260114",5270,7330862],["20260115",5130,1181897],["20260116",5220,1576786],["20260119",5390,1712008],["20260120",5170,804218],["20260121",5240,690648],["20260122",5110,570263],["20260123",4805,570383],["20260126",4780,297337],["20260127",4765,211379],["20260128",4855,322384],["20260129",4890,327788],["20260130",4725,254027],["20260202",4685,189453],["20260203",4840,134588],["20260204",5020,285621],["20260205",5160,766449],["20260206",4985,293951],["20260209",5100,241594],["20260210",5220,268948],["20260211",5280,126361],["20260212",5270,169495],["20260213",5270,178480],["20260219",5260,179207],["20260220",5210,175973],["20260223",5300,228542],["20260224",5160,161741],["20260225",5490,1298121],["20260226",5330,401943],["20260227",5230,249963],["20260303",4950,214553],["20260304",4350,378038],["20260305",4775,199416],["20260306",4835,148633],["20260309",4485,119393],["20260310",4680,1441528],["20260311",4880,254884],["20260312",6340,540561],["20260313",6330,9562828],["20260316",6230,1261334],["20260317",6540,1488323],["20260318",6850,1703547],["20260319",6700,413591],["20260320",6580,405706],["20260323",6350,266387],["20260324",6540,307348],["20260325",6380,227161],["20260326",6280,161693],["20260327",6190,166372],["20260330",6040,123614],["20260331",5890,144953],["20260401",6330,352926],["20260402",6160,214641],["20260403",6480,278315],["20260406",6370,132554],["20260407",6330,194314],["20260408",6840,356907],["20260409",6640,138924],["20260410",6860,196102],["20260413",6790,167251],["20260414",7010,251726],["20260415",7060,237781],["20260416",7080,186258],["20260417",7760,612954],["20260420",7660,212952],["20260421",7720,169166],["20260422",7620,173188],["20260423",7510,154964],["20260424",7270,245854],["20260427",7400,140626],["20260428",7350,117815],["20260429",7300,130824],["20260430",7210,95527],["20260504",7210,148331],["20260506",7000,216555],["20260507",7120,125939],["20260508",7250,176703],["20260511",7370,360164],["20260512",7030,193904],["20260513",6960,111198],["20260514",6840,138743],["20260515",7080,280566],["20260518",6810,491981],["20260519",6730,89189],["20260520",6490,124182],["20260521",6730,87244],["20260522",7070,76368],["20260526",7170,171632],["20260527",6980,156179],["20260528",6350,247525],["20260529",6100,167102],["20260601",6000,309631],["20260602",5780,150585],["20260604",5900,64455],["20260605",5900,71208],["20260608",5550,131363],["20260609",5900,99317],["20260610",6000,117507],["20260611",6010,66700],["20260612",6170,102044],["20260615",6270,100623],["20260616",6430,110215],["20260617",6430,86685],["20260618",6200,73736],["20260619",5960,108949],["20260622",5850,49260],["20260623",5700,112266],["20260624",5550,85010],["20260625",5490,69615],["20260626",5350,76918],["20260629",5740,62897],["20260630",5710,38469],["20260701",5910,74427],["20260702",5710,47446],["20260703",5840,50290],["20260706",6010,47049],["20260707",6000,56810],["20260708",5660,52992],["20260709",5680,52219],["20260710",6060,43473],["20260713",6110,84361],["20260714",6100,74749],["20260715",6420,44178],["20260716",6450,148648],["20260720",6180,57010],["20260721",6140,89622],["20260722",6210,37696],["20260723",6770,139996],["20260724",6340,96558],["20260727",6220,55758],["20260728",5990,46142],["20260729",5690,132069],["20260730",5750,53448]],"detail_json":"https://aikstockdata.com/data/public/s/019540.json","page_url":"https://aikstockdata.com/s/019540.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."}}