{"schema_version":"1.0","@type":"Dataset","code":"084850","name_ko":"아이티엠반도체","name":"아이티엠반도체(084850) 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",13350,42407],["20250723",13000,23155],["20250724",13120,30146],["20250725",12980,27990],["20250728",13820,64163],["20250729",13990,66405],["20250730",14020,41933],["20250731",14190,29364],["20250801",13840,48631],["20250804",14090,25873],["20250805",14100,26657],["20250806",14120,27714],["20250807",14520,35880],["20250808",14620,50855],["20250811",14360,26074],["20250812",14220,31408],["20250813",14230,29676],["20250814",14000,24080],["20250818",13660,38409],["20250819",13150,25329],["20250820",12970,33038],["20250821",13200,25081],["20250822",13190,19942],["20250825",13230,24514],["20250826",12940,24578],["20250828",12550,28987],["20250829",12280,30936],["20250901",11900,25624],["20250902",11920,24530],["20250903",12230,22211],["20250904",12260,24719],["20250905",11940,29353],["20250908",12120,31594],["20250909",11980,44277],["20250910",11800,48173],["20250911",12100,175702],["20250912",12120,41209],["20250915",12120,30585],["20250916",12130,33208],["20250917",12130,25183],["20250918",12420,40663],["20250919",12180,36532],["20250922",12400,35633],["20250923",12330,36418],["20250924",12120,48135],["20250925",12160,22872],["20250926",11750,34116],["20250929",11850,14611],["20250930",11920,14863],["20251001",11790,12992],["20251002",11900,35306],["20251010",12000,25872],["20251013",12070,25775],["20251014",11930,38355],["20251015",12130,27674],["20251016",12170,27670],["20251017",12000,35172],["20251020",12550,103015],["20251021",12600,58838],["20251022",12640,35066],["20251023",12400,35233],["20251024",12100,41247],["20251027",12370,45735],["20251028",12390,33450],["20251029",12330,40839],["20251030",12050,53337],["20251031",12000,40691],["20251103",11820,51331],["20251104",11740,42949],["20251105",11650,62836],["20251106",11800,21516],["20251107",11850,37532],["20251110",11920,20212],["20251111",11910,40309],["20251112",11930,23758],["20251113",12020,23296],["20251114",12040,30049],["20251117",11560,54065],["20251118",10980,92041],["20251119",10350,109603],["20251120",10760,26828],["20251121",10640,24364],["20251124",10440,23791],["20251125",10570,23920],["20251126",10620,46892],["20251127",10620,27390],["20251128",10770,34997],["20251201",10920,50401],["20251202",11000,36632],["20251203",11100,46407],["20251204",11170,33767],["20251205",11190,24939],["20251208",11170,32667],["20251209",11000,29164],["20251210",10830,31365],["20251211",10720,215572],["20251212",10650,35027],["20251215",10520,31003],["20251216",10380,33459],["20251217",10430,23280],["20251218",10150,39093],["20251219",10220,29107],["20251222",10130,28109],["20251223",9980,53594],["20251224",9870,23580],["20251226",9800,31021],["20251229",9780,29968],["20251230",9780,21525],["20260102",9880,23441],["20260105",9700,59295],["20260106",9670,18842],["20260107",9420,72242],["20260108",9110,48083],["20260109",9000,47258],["20260112",8970,28235],["20260113",9080,25720],["20260114",9090,28039],["20260115",9160,44462],["20260116",9160,42786],["20260119",9270,29620],["20260120",9300,43950],["20260121",9000,49851],["20260122",9300,36958],["20260123",9350,41782],["20260126",9480,47493],["20260127",9700,39456],["20260128",10190,131378],["20260129",11020,157580],["20260130",11150,142608],["20260202",10250,98215],["20260203",10230,76496],["20260204",10120,49143],["20260205",10120,48124],["20260206",9990,44356],["20260209",10140,34854],["20260210",10130,44748],["20260211",10000,44306],["20260212",10050,50907],["20260213",10050,30124],["20260219",10130,59743],["20260220",10040,37527],["20260223",10000,53837],["20260224",10290,98526],["20260225",10600,115955],["20260226",10380,119906],["20260227",10200,105420],["20260303",9750,79550],["20260304",9000,77076],["20260305",9680,65195],["20260306",9820,56809],["20260309",9800,41389],["20260310",9830,52283],["20260311",10740,189992],["20260312",10980,113972],["20260313",11500,129132],["20260316",11170,88712],["20260317",10800,74511],["20260318",10450,105067],["20260319",10120,91315],["20260320",10540,69683],["20260323",9950,43510],["20260324",9700,64785],["20260325",12610,51536],["20260326",13250,1177121],["20260327",12470,388603],["20260330",11370,196650],["20260331",10810,104846],["20260401",11200,126305],["20260402",10700,130457],["20260403",10880,64832],["20260406",10620,52669],["20260407",11480,284781],["20260408",14920,63669],["20260409",15210,640071],["20260410",18050,812098],["20260413",17310,259628],["20260414",18090,675142],["20260415",18480,367831],["20260416",18370,185634],["20260417",17760,119076],["20260420",17390,79400],["20260421",18330,237173],["20260422",17830,107722],["20260423",18630,228446],["20260424",18400,88310],["20260427",18590,115021],["20260428",17730,77988],["20260429",16990,75224],["20260430",16980,79735],["20260504",17140,58979],["20260506",18480,322505],["20260507",17800,95143],["20260508",17210,62859],["20260511",17410,85821],["20260512",16310,308276],["20260513",16600,71548],["20260514",16320,68927],["20260515",14080,155306],["20260518",14140,53902],["20260519",13970,34819],["20260520",13780,62808],["20260521",14180,64093],["20260522",14650,45362],["20260526",15270,56305],["20260527",14150,74225],["20260528",13440,63499],["20260529",12670,61862],["20260601",12350,55655],["20260602",12130,52293],["20260604",12270,35379],["20260605",11470,23334],["20260608",10710,37042],["20260609",11170,36407],["20260610",11000,33226],["20260611",10580,43407],["20260612",11100,36932],["20260615",10990,33334],["20260616",10710,33146],["20260617",10700,28685],["20260618",10300,29461],["20260619",10130,38290],["20260622",9800,25674],["20260623",8820,68302],["20260624",9090,56665],["20260625",9030,32175],["20260626",9040,76532],["20260629",9580,94101],["20260630",9950,40121],["20260701",9980,33903],["20260702",10000,48840],["20260703",9600,59075],["20260706",9490,37541],["20260707",8820,35301],["20260708",8950,72170],["20260709",8910,112755],["20260710",8930,67023],["20260713",8580,69642],["20260714",8250,64262],["20260715",8690,71944],["20260716",8470,99070],["20260720",8450,66970],["20260721",8070,86915],["20260722",8010,45205],["20260723",8350,29288],["20260724",8000,34242],["20260727",7780,37070],["20260728",7530,34624],["20260729",7120,75709],["20260730",7180,66356]],"detail_json":"https://aikstockdata.com/data/public/s/084850.json","page_url":"https://aikstockdata.com/s/084850.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."}}