{"schema_version":"1.0","@type":"Dataset","code":"039030","name_ko":"이오테크닉스","name":"이오테크닉스(039030) 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",214000,193645],["20250723",211500,168410],["20250724",211500,86688],["20250725",214000,63090],["20250728",215000,135938],["20250729",211000,79820],["20250730",213500,145394],["20250731",218500,107456],["20250801",203500,128221],["20250804",210000,109121],["20250805",214000,70981],["20250806",213000,94494],["20250807",232000,201420],["20250808",235000,116401],["20250811",230000,74851],["20250812",230000,59763],["20250813",239000,151199],["20250814",235000,190664],["20250818",223000,133794],["20250819",212000,143457],["20250820",212000,116802],["20250821",211000,57864],["20250822",209000,46981],["20250825",211500,54074],["20250826",209000,72550],["20250827",212500,72923],["20250828",209000,72295],["20250829",206500,124536],["20250901",196600,168908],["20250902",194500,90974],["20250903",196900,136252],["20250904",200500,100838],["20250905",199800,71748],["20250908",208500,127535],["20250909",211500,75203],["20250910",212000,112973],["20250911",211000,152253],["20250912",217000,136020],["20250915",219000,78040],["20250916",227500,116166],["20250917",221000,89518],["20250918",245500,340599],["20250919",243500,143310],["20250922",246000,151369],["20250923",243000,90301],["20250924",239500,129312],["20250925",235000,67068],["20250926",231000,81244],["20250929",236000,65284],["20250930",233000,50864],["20251001",233500,68330],["20251002",238000,205176],["20251010",257000,240669],["20251013",259500,153046],["20251014",250000,205527],["20251015",256500,109941],["20251016",260500,99273],["20251017",248500,101123],["20251020",241000,179630],["20251021",229000,176363],["20251022",228500,147898],["20251023",231500,109686],["20251024",234500,114630],["20251027",236000,82699],["20251028",230000,81866],["20251029",235000,131947],["20251030",234000,77334],["20251031",236000,59800],["20251103",243500,114259],["20251104",293500,653838],["20251105",273000,309379],["20251106",275000,140839],["20251107",262000,114074],["20251110",279500,143639],["20251111",291500,173478],["20251112",285500,105865],["20251113",301500,151034],["20251114",277000,200044],["20251117",281000,80806],["20251118",275000,150410],["20251119",274500,147482],["20251120",275000,71523],["20251121",248000,119804],["20251124",245500,79595],["20251125",247000,81868],["20251126",256500,90348],["20251127",257000,53361],["20251128",257000,54516],["20251201",273000,179003],["20251202",276000,59853],["20251203",279500,82547],["20251204",278000,118039],["20251205",285000,82998],["20251208",277500,81370],["20251209",272000,69744],["20251210",271000,48546],["20251211",271000,107372],["20251212",270000,93411],["20251215",252000,111975],["20251216",237000,156800],["20251217",252000,144919],["20251218",253000,81169],["20251219",248000,69244],["20251222",257000,78644],["20251223",258000,70552],["20251224",255000,67082],["20251226",260000,136445],["20251229",267000,235179],["20251230",272000,160803],["20260102",289000,172363],["20260105",317000,312155],["20260106",320500,159744],["20260107",307500,216218],["20260108",310500,240835],["20260109",309500,167081],["20260112",310500,96963],["20260113",308000,79902],["20260114",314000,73743],["20260115",301500,139393],["20260116",300000,77203],["20260119",299000,67955],["20260120",289500,87183],["20260121",292500,111566],["20260122",299500,130492],["20260123",299500,116116],["20260126",323000,261494],["20260127",334500,217807],["20260128",350000,229404],["20260129",360500,323083],["20260130",376000,299087],["20260202",354500,201939],["20260203",396000,142578],["20260204",391000,136092],["20260205",383500,139463],["20260206",395500,129320],["20260209",418000,95548],["20260210",391000,104034],["20260211",375500,111802],["20260212",378500,184030],["20260213",365000,101771],["20260219",378000,144016],["20260220",372500,125782],["20260223",368000,131228],["20260224",386500,138023],["20260225",374000,122867],["20260226",421000,256926],["20260227",418500,171800],["20260303",421500,273404],["20260304",361500,272925],["20260305",446000,310112],["20260306",453000,168770],["20260309",413000,181856],["20260310",419000,150992],["20260311",398500,131643],["20260312",410500,146782],["20260313",410500,105973],["20260316",410000,61075],["20260317",394500,86555],["20260318",410500,98473],["20260319",412500,117261],["20260320",429500,93928],["20260323",419000,112861],["20260324",423500,104187],["20260325",446500,104892],["20260326",408000,88149],["20260327",417000,87213],["20260330",386000,83490],["20260331",384500,124627],["20260401",435000,100790],["20260402",397500,94991],["20260403",396000,68015],["20260406",395000,49359],["20260407",412000,56126],["20260408",442000,127096],["20260409",426500,91236],["20260410",448000,152014],["20260413",490000,169143],["20260414",481500,88289],["20260415",472000,131870],["20260416",472500,58924],["20260417",470500,49024],["20260420",470000,67600],["20260421",483000,79664],["20260422",483000,68182],["20260423",484500,86827],["20260424",506000,98110],["20260427",505000,72815],["20260428",513000,80853],["20260429",516000,75627],["20260430",468000,107155],["20260504",475000,117189],["20260506",479000,154299],["20260507",463500,91743],["20260508",478500,86608],["20260511",501000,124910],["20260512",428000,228348],["20260513",479500,142243],["20260514",479000,110910],["20260515",442000,133401],["20260518",485000,133226],["20260519",464500,129860],["20260520",462000,93002],["20260521",549000,212389],["20260522",573000,92849],["20260526",547000,129103],["20260527",515000,205212],["20260528",484500,152887],["20260529",458000,159713],["20260601",450000,167588],["20260602",432000,165158],["20260604",496000,251374],["20260605",478000,206144],["20260608",396500,172277],["20260609",432500,163059],["20260610",438000,191521],["20260611",504000,327636],["20260612",612000,821531],["20260615",531000,155622],["20260616",495000,126263],["20260617",508000,142980],["20260618",508000,146281],["20260619",498500,210637],["20260622",518000,127428],["20260623",460000,163127],["20260624",486500,145156],["20260625",477000,120531],["20260626",485000,207813],["20260629",456500,193629],["20260630",476000,437415],["20260701",435000,539265],["20260702",384500,351779],["20260703",392500,160850],["20260706",397500,89329],["20260707",370000,116270],["20260708",345000,109345],["20260709",342500,154745],["20260710",378500,198771],["20260713",359500,130538],["20260714",357000,116607],["20260715",385000,130733],["20260716",344000,118534],["20260720",317000,207929],["20260721",317500,150082],["20260722",308500,102184],["20260723",328500,93683],["20260724",298500,72531],["20260727",309000,70042],["20260728",270000,134902],["20260729",249000,213679],["20260730",240000,179556]],"detail_json":"https://aikstockdata.com/data/public/s/039030.json","page_url":"https://aikstockdata.com/s/039030.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."}}