{"schema_version":"1.0","@type":"Dataset","code":"054800","name_ko":"아이디스홀딩스","name":"아이디스홀딩스(054800) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12480,17760],["20250723",12420,37631],["20250724",12210,14153],["20250725",12330,12899],["20250728",11750,111188],["20250729",11860,17841],["20250730",11850,25486],["20250731",11750,17312],["20250801",11240,21060],["20250804",11420,9736],["20250805",11580,14452],["20250806",11730,6772],["20250807",11600,7869],["20250808",11780,3839],["20250811",11300,13439],["20250812",11580,11721],["20250813",11410,7384],["20250814",11480,9704],["20250818",11620,18482],["20250819",11350,14579],["20250820",11780,16921],["20250821",11580,4123],["20250822",11610,6585],["20250825",12010,23668],["20250826",11800,8629],["20250828",11780,12879],["20250829",11770,19922],["20250901",11610,8886],["20250902",11740,14147],["20250903",11630,13497],["20250904",11760,6899],["20250905",11930,18564],["20250908",11880,6036],["20250909",12020,7248],["20250910",12010,4271],["20250911",12020,6001],["20250912",12090,5437],["20250915",12300,11759],["20250916",12310,15956],["20250917",12330,10159],["20250918",12220,17162],["20250919",11910,9982],["20250922",12030,19861],["20250923",12030,10564],["20250924",11680,9640],["20250925",11680,6119],["20250926",11400,7632],["20250929",11380,5667],["20250930",11420,4315],["20251001",11530,1852],["20251002",11600,3075],["20251010",11580,5643],["20251013",11310,7841],["20251014",11320,16596],["20251015",11440,2412],["20251016",11410,9068],["20251017",10960,23116],["20251020",11070,16101],["20251021",11140,3113],["20251022",11140,3119],["20251023",11290,9078],["20251024",11360,5242],["20251027",11370,5227],["20251028",11420,4784],["20251029",11320,2469],["20251030",11180,14063],["20251031",11200,1893],["20251103",10900,10174],["20251104",10820,9295],["20251105",10820,6603],["20251106",10950,10308],["20251107",10980,5914],["20251110",11400,9416],["20251111",11410,6829],["20251112",11660,3423],["20251113",11720,2798],["20251114",11800,12183],["20251117",11720,5095],["20251118",11300,12045],["20251119",11300,2537],["20251120",11370,1120],["20251121",11300,4049],["20251124",11350,5720],["20251125",11360,3905],["20251126",11520,1963],["20251127",11570,1688],["20251128",11750,7160],["20251201",11820,10311],["20251202",11970,4364],["20251203",12480,20345],["20251204",12700,10291],["20251205",12520,5918],["20251208",12240,6759],["20251209",12220,4609],["20251210",12130,4927],["20251211",12350,8930],["20251212",12420,3750],["20251215",12560,10129],["20251216",12350,3850],["20251217",12320,1220],["20251218",12230,990],["20251219",12240,3591],["20251222",12290,3944],["20251223",12280,2843],["20251224",12120,16119],["20251226",12230,13025],["20251229",11980,4487],["20251230",11900,5404],["20260102",11660,11145],["20260105",11570,4018],["20260106",11500,8359],["20260107",11560,4827],["20260108",11450,3941],["20260109",11430,4787],["20260112",11420,4920],["20260113",11400,4055],["20260114",11440,2344],["20260115",11420,4968],["20260116",11420,4640],["20260119",11400,2526],["20260120",11590,5283],["20260121",11450,3500],["20260122",11450,10185],["20260123",11460,6422],["20260126",11470,22939],["20260127",11530,17817],["20260128",11620,7563],["20260129",11630,18858],["20260130",11770,21001],["20260202",11850,23188],["20260203",12010,5443],["20260204",12900,48907],["20260205",13300,13201],["20260206",13250,20621],["20260209",13580,18163],["20260210",13190,11696],["20260211",13110,7053],["20260212",13300,6939],["20260213",15300,394920],["20260219",14610,63387],["20260220",15200,32491],["20260223",15200,43278],["20260224",15270,16653],["20260225",15240,22626],["20260226",15240,20050],["20260227",15210,17996],["20260303",15080,22675],["20260304",13600,38080],["20260305",14710,13847],["20260306",14730,15675],["20260309",14250,17802],["20260310",14660,13392],["20260311",14980,23773],["20260312",15550,33614],["20260313",15050,23014],["20260316",15350,24963],["20260317",15200,11723],["20260318",15180,22527],["20260319",15070,7376],["20260320",16500,67939],["20260323",16000,25645],["20260324",16000,24696],["20260325",16370,19284],["20260326",16050,36551],["20260327",16260,14888],["20260330",16030,11939],["20260331",15390,10650],["20260401",16140,18342],["20260402",16000,11468],["20260403",15980,6729],["20260406",15520,7563],["20260407",14680,16690],["20260408",15270,8802],["20260409",15480,7330],["20260410",16100,23518],["20260413",15880,4317],["20260414",16220,5158],["20260415",16250,6326],["20260416",16580,10585],["20260417",16180,5537],["20260420",15760,7793],["20260421",15510,8242],["20260422",15210,5926],["20260423",15350,28161],["20260424",15550,6094],["20260427",15620,10293],["20260428",15400,13827],["20260429",15520,5134],["20260430",15600,15737],["20260504",16060,22236],["20260506",15930,12334],["20260507",15500,14627],["20260508",16400,34639],["20260511",16270,24040],["20260512",15550,26515],["20260513",15700,9104],["20260514",15990,6250],["20260515",15710,10079],["20260518",16670,59709],["20260519",16410,14173],["20260520",15650,31713],["20260521",15660,23224],["20260522",16080,5176],["20260526",15530,18527],["20260527",15160,12084],["20260528",15300,24206],["20260529",14960,11502],["20260601",14750,39055],["20260602",14520,22096],["20260604",14380,22402],["20260605",14120,9939],["20260608",13950,6756],["20260609",14400,4566],["20260610",14150,5702],["20260611",13960,9521],["20260612",14120,2426],["20260615",14030,8542],["20260616",14230,8475],["20260617",14400,2900],["20260618",14160,2657],["20260619",13980,3281],["20260622",13770,8886],["20260623",13420,7444],["20260624",13390,7412],["20260625",13460,8217],["20260626",13550,5284],["20260629",13820,3682],["20260630",14290,2042],["20260701",14360,2658],["20260702",13950,4295],["20260703",14480,2465],["20260706",14160,3273],["20260707",14040,5242],["20260708",13990,2297],["20260709",13970,4204],["20260710",14490,9408],["20260713",14400,1954],["20260714",14050,35390],["20260715",14490,1769],["20260716",14280,3849],["20260720",14140,3020],["20260721",14150,1034],["20260722",14200,2184],["20260723",14720,1831],["20260724",14720,700],["20260727",14820,2075],["20260728",14390,2023],["20260729",14240,12788],["20260730",14260,7268]],"detail_json":"https://aikstockdata.com/data/public/s/054800.json","page_url":"https://aikstockdata.com/s/054800.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."}}