{"schema_version":"1.0","@type":"Dataset","code":"035810","name_ko":"이지홀딩스","name":"이지홀딩스(035810) 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",3830,194737],["20250723",3800,183695],["20250724",3735,238075],["20250725",3715,69647],["20250728",3610,340828],["20250729",3595,128213],["20250730",3700,488316],["20250731",3745,170270],["20250801",3640,202321],["20250804",3690,118087],["20250805",3760,133811],["20250806",3830,145234],["20250807",3790,70185],["20250808",3765,60066],["20250811",3740,91220],["20250812",3725,66825],["20250813",3695,90613],["20250814",3815,96694],["20250818",3780,108583],["20250819",3820,243375],["20250820",3780,139943],["20250821",3800,60768],["20250822",3790,98721],["20250825",3820,101848],["20250826",3815,92727],["20250827",3785,82909],["20250828",3815,132542],["20250829",3770,163934],["20250901",3770,195237],["20250902",3745,73151],["20250903",3760,43604],["20250904",3815,74574],["20250905",3815,59297],["20250908",3840,44429],["20250909",3895,127890],["20250910",3895,98564],["20250911",3905,90254],["20250912",3900,75402],["20250915",4015,213389],["20250916",3960,126248],["20250917",3925,61933],["20250918",3930,58099],["20250919",3885,69920],["20250922",3835,93382],["20250923",3805,123636],["20250924",3810,69785],["20250925",3805,60771],["20250926",3790,139806],["20250929",3860,74238],["20250930",3845,46822],["20251001",3865,60771],["20251002",3865,153403],["20251010",3800,214195],["20251013",3795,117408],["20251014",3855,180834],["20251015",3870,113404],["20251016",3855,81111],["20251017",3805,123162],["20251020",3795,42801],["20251021",3795,106513],["20251022",3810,125817],["20251023",3820,123789],["20251024",3940,185952],["20251027",3935,228040],["20251028",3900,86414],["20251029",3845,183874],["20251030",3840,157646],["20251031",3780,164296],["20251103",3720,222886],["20251104",3710,153275],["20251105",3725,139123],["20251106",3805,103767],["20251107",4085,801294],["20251110",4320,883021],["20251111",4290,419621],["20251112",4390,365932],["20251113",4290,536732],["20251114",4250,241414],["20251117",4245,254330],["20251118",4280,308251],["20251119",4475,759355],["20251120",4670,500115],["20251121",4660,221158],["20251124",4520,274799],["20251125",4440,205693],["20251126",4540,172059],["20251127",4450,189528],["20251128",4520,139039],["20251201",4530,194123],["20251202",4580,138039],["20251203",4750,449473],["20251204",4745,213692],["20251205",4720,195000],["20251208",4760,179507],["20251209",4740,164174],["20251210",4760,157730],["20251211",4700,253791],["20251212",4740,197847],["20251215",4735,87330],["20251216",4715,91670],["20251217",4590,199133],["20251218",4610,113155],["20251219",4585,68984],["20251222",4555,91278],["20251223",4545,86264],["20251224",4535,73900],["20251226",4560,161705],["20251229",4430,167472],["20251230",4475,118072],["20260102",4515,209170],["20260105",4500,138171],["20260106",4575,179766],["20260107",4700,285731],["20260108",4625,217167],["20260109",4700,124591],["20260112",4900,389216],["20260113",4920,221457],["20260114",4835,148129],["20260115",4755,99631],["20260116",4795,147601],["20260119",4855,142635],["20260120",4875,109574],["20260121",4750,304873],["20260122",4775,108201],["20260123",4825,122183],["20260126",5060,679947],["20260127",5060,292640],["20260128",5060,190267],["20260129",5130,270690],["20260130",5220,275816],["20260202",5100,290196],["20260203",5240,234604],["20260204",5480,377935],["20260205",5410,268760],["20260206",5300,192710],["20260209",5390,219388],["20260210",5440,141167],["20260211",5420,115335],["20260212",5500,259461],["20260213",5640,348230],["20260219",5800,286390],["20260220",5940,396199],["20260223",7720,1304687],["20260224",8530,14728501],["20260225",8520,2352631],["20260226",8200,1565734],["20260227",8110,1010091],["20260303",8070,1190135],["20260304",7760,1748750],["20260305",7950,1525631],["20260306",7630,1984359],["20260309",6250,1671892],["20260310",6210,1011256],["20260311",6360,1134691],["20260312",6100,590997],["20260313",5910,528988],["20260316",6090,460108],["20260317",5960,440279],["20260318",5900,499027],["20260319",5870,293085],["20260320",5950,322952],["20260323",5550,433213],["20260324",5860,652186],["20260325",5720,393905],["20260326",5610,206300],["20260327",5620,257615],["20260330",5610,348389],["20260331",5620,353884],["20260401",5690,383889],["20260402",5460,428309],["20260403",5720,391132],["20260406",5620,315091],["20260407",5570,228166],["20260408",5710,244750],["20260409",5650,171515],["20260410",5850,408840],["20260413",5810,221707],["20260414",5880,198440],["20260415",5900,249340],["20260416",5910,266799],["20260417",5960,399649],["20260420",5800,334614],["20260421",5690,330600],["20260422",5580,402534],["20260423",5470,621935],["20260424",5440,235007],["20260427",5400,384458],["20260428",5440,585619],["20260429",5500,218372],["20260430",5460,727448],["20260504",5720,881169],["20260506",5520,981968],["20260507",5510,320806],["20260508",5540,261883],["20260511",5290,513176],["20260512",5150,457896],["20260513",5050,318168],["20260514",5220,271756],["20260515",5160,279976],["20260518",5070,332646],["20260519",5280,551856],["20260520",5270,353559],["20260521",5370,442506],["20260522",5250,508710],["20260526",5250,351239],["20260527",5000,429205],["20260528",4835,374227],["20260529",4700,333226],["20260601",4560,453126],["20260602",4505,401306],["20260604",4405,285060],["20260605",4410,232265],["20260608",4210,313814],["20260609",4360,271212],["20260610",4300,197528],["20260611",4280,190435],["20260612",4420,291553],["20260615",4450,219301],["20260616",4785,1165381],["20260617",4620,229111],["20260618",4530,267042],["20260619",4450,295247],["20260622",4450,146139],["20260623",4225,196644],["20260624",4250,210016],["20260625",4175,207317],["20260626",3980,352232],["20260629",4255,264402],["20260630",4195,165063],["20260701",4250,121521],["20260702",4255,187489],["20260703",4325,235005],["20260706",4275,210840],["20260707",4340,159766],["20260708",4275,190395],["20260709",4190,173320],["20260710",4400,253893],["20260713",4380,162097],["20260714",4425,240145],["20260715",4480,246278],["20260716",4430,123412],["20260720",4350,242557],["20260721",4355,163852],["20260722",4335,155648],["20260723",4420,171153],["20260724",4370,247157],["20260727",4375,119472],["20260728",4160,239710],["20260729",4055,365006],["20260730",4035,254654]],"detail_json":"https://aikstockdata.com/data/public/s/035810.json","page_url":"https://aikstockdata.com/s/035810.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."}}