{"schema_version":"1.0","@type":"Dataset","code":"081000","name_ko":"일진다이아","name":"일진다이아(081000) 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",13180,19238],["20250723",13270,17824],["20250724",13290,12898],["20250725",13220,11976],["20250728",13120,15683],["20250729",13070,16132],["20250730",13010,6109],["20250731",12790,23782],["20250801",12080,32456],["20250804",12150,12746],["20250805",12340,7263],["20250806",12530,7656],["20250807",12550,3708],["20250808",12450,5964],["20250811",12570,8807],["20250812",12720,16890],["20250813",12560,6030],["20250814",12610,5195],["20250818",12530,8719],["20250819",12410,4834],["20250820",12310,9825],["20250821",12280,5463],["20250822",12300,5481],["20250825",12450,3874],["20250826",12450,4748],["20250828",12750,14318],["20250829",12880,11354],["20250901",12230,15972],["20250902",12280,7413],["20250903",12300,4897],["20250904",12240,4437],["20250905",12160,9521],["20250908",12130,10520],["20250909",12020,19335],["20250910",12080,7798],["20250911",12100,15982],["20250912",12310,19692],["20250915",12350,16696],["20250916",12150,18176],["20250917",12100,7950],["20250918",12160,9630],["20250919",11990,14779],["20250922",11980,10660],["20250923",11930,14225],["20250924",12000,32377],["20250925",11760,14444],["20250926",11540,13687],["20250929",11510,9091],["20250930",11240,19496],["20251001",11020,21286],["20251002",11250,14105],["20251010",11060,33878],["20251013",13970,2258399],["20251014",15280,4702379],["20251015",15370,406585],["20251016",14740,291178],["20251017",14760,886537],["20251020",15270,341548],["20251021",14850,192434],["20251022",14940,87092],["20251023",14590,84846],["20251024",14730,78864],["20251027",14560,174888],["20251028",14750,62723],["20251029",14720,50457],["20251030",14000,101039],["20251031",13990,30837],["20251103",13640,59805],["20251104",13630,36052],["20251105",13370,91624],["20251106",13360,25955],["20251107",12950,51828],["20251110",13280,24093],["20251111",13110,23446],["20251112",13430,17211],["20251113",13300,21613],["20251114",12860,29919],["20251117",12800,20179],["20251118",12300,45531],["20251119",12250,18473],["20251120",12520,13051],["20251121",12100,15527],["20251124",12040,15900],["20251125",12040,20726],["20251126",12200,20404],["20251127",12270,9567],["20251128",12380,15004],["20251201",12420,17222],["20251202",12630,18482],["20251203",12600,13504],["20251204",12500,14899],["20251205",12630,18955],["20251208",12640,15056],["20251209",12610,10690],["20251210",12570,13746],["20251211",12690,17227],["20251212",12770,11924],["20251215",12720,11142],["20251216",12360,24754],["20251217",12370,18267],["20251218",12100,23748],["20251219",12330,9576],["20251222",12450,17613],["20251223",12210,24622],["20251224",12180,12912],["20251226",12170,13780],["20251229",12080,16008],["20251230",12010,10873],["20260102",12020,13722],["20260105",12030,22135],["20260106",11990,31470],["20260107",11730,40281],["20260108",11410,29228],["20260109",11540,14410],["20260112",11600,28106],["20260113",11560,27500],["20260114",11530,29283],["20260115",11600,18933],["20260116",11620,22379],["20260119",11680,34762],["20260120",11910,30842],["20260121",11710,23821],["20260122",12020,47601],["20260123",12170,34150],["20260126",12210,31077],["20260127",12320,43440],["20260128",13760,794343],["20260129",13730,164540],["20260130",13300,83652],["20260202",12810,59821],["20260203",13170,42055],["20260204",13580,57925],["20260205",13400,49931],["20260206",13250,70379],["20260209",13320,35046],["20260210",13350,25454],["20260211",13280,19339],["20260212",13730,55016],["20260213",13860,75341],["20260219",16350,941326],["20260220",16570,332327],["20260223",15300,238887],["20260224",15120,141627],["20260225",15640,165475],["20260226",15300,118539],["20260227",15650,119845],["20260303",14590,200906],["20260304",13030,174346],["20260305",14190,97213],["20260306",14280,45876],["20260309",13520,44262],["20260310",13860,40849],["20260311",14110,41845],["20260312",14550,46350],["20260313",13940,56661],["20260316",13620,40503],["20260317",13540,33530],["20260318",13830,24690],["20260319",13490,29308],["20260320",14170,91434],["20260323",13320,53839],["20260324",13520,32395],["20260325",13980,37414],["20260326",13530,33525],["20260327",13390,37816],["20260330",13000,20050],["20260331",12590,53803],["20260401",13090,18953],["20260402",12570,33355],["20260403",12780,18718],["20260406",12810,18045],["20260407",12720,25904],["20260408",13200,30037],["20260409",13050,19644],["20260410",13390,23263],["20260413",13400,16883],["20260414",13970,43785],["20260415",14040,60842],["20260416",13960,35084],["20260417",13990,25578],["20260420",14150,43033],["20260421",14400,38336],["20260422",14910,70018],["20260423",14480,55006],["20260424",14570,36539],["20260427",15070,103665],["20260428",14790,74202],["20260429",14990,41401],["20260430",14710,80358],["20260504",14760,37889],["20260506",14300,50552],["20260507",14070,40228],["20260508",13960,37724],["20260511",13350,64074],["20260512",13040,60209],["20260513",13170,30328],["20260514",13280,31474],["20260515",12670,56029],["20260518",12800,109485],["20260519",12420,32096],["20260520",12060,43158],["20260521",12250,27657],["20260522",12500,20923],["20260526",12220,31643],["20260527",11970,43017],["20260528",11680,79498],["20260529",11220,55302],["20260601",10850,66098],["20260602",10500,55871],["20260604",11000,32767],["20260605",10440,59380],["20260608",9780,50030],["20260609",10240,35862],["20260610",10000,44783],["20260611",10200,16623],["20260612",10660,34075],["20260615",10810,42714],["20260616",10740,16588],["20260617",10750,17134],["20260618",10400,24137],["20260619",10080,37485],["20260622",9990,18853],["20260623",9410,42463],["20260624",9610,27779],["20260625",9220,34071],["20260626",8710,79422],["20260629",9590,33142],["20260630",9300,14629],["20260701",9250,41389],["20260702",9000,24001],["20260703",9150,16572],["20260706",9170,22081],["20260707",9190,33880],["20260708",8900,41495],["20260709",8810,29613],["20260710",9150,36410],["20260713",8820,18035],["20260714",8820,57609],["20260715",8990,13486],["20260716",8980,20910],["20260720",8480,33362],["20260721",8420,32347],["20260722",8450,30288],["20260723",8840,36342],["20260724",8820,33682],["20260727",8710,18480],["20260728",8250,28261],["20260729",7750,75737],["20260730",7860,31284]],"detail_json":"https://aikstockdata.com/data/public/s/081000.json","page_url":"https://aikstockdata.com/s/081000.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."}}