{"schema_version":"1.0","@type":"Dataset","code":"086890","name_ko":"이수앱지스","name":"이수앱지스(086890) 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",5650,102658],["20250723",5570,74639],["20250724",5450,70219],["20250725",5390,80098],["20250728",5250,138990],["20250729",5200,121077],["20250730",5190,61934],["20250731",5190,67426],["20250801",5050,74010],["20250804",5130,40915],["20250805",5270,76661],["20250806",5300,42468],["20250807",5250,66469],["20250808",5330,693677],["20250811",5300,83914],["20250812",5300,63862],["20250813",5320,78277],["20250814",5340,184222],["20250818",5310,126551],["20250819",5190,65605],["20250820",5170,69018],["20250821",5270,36383],["20250822",5150,54461],["20250825",5240,56354],["20250826",5330,62392],["20250828",5210,36289],["20250829",5170,33103],["20250901",5050,52507],["20250902",5100,21393],["20250903",5150,115746],["20250904",5320,74871],["20250905",5410,457736],["20250908",5510,182484],["20250909",5460,62990],["20250910",5470,63202],["20250911",5460,83761],["20250912",5470,170550],["20250915",5540,239110],["20250916",5410,236955],["20250917",5520,125483],["20250918",5570,92445],["20250919",5510,85688],["20250922",5510,110218],["20250923",5650,274317],["20250924",5530,189502],["20250925",5440,81379],["20250926",5230,117758],["20250929",5150,93477],["20250930",5170,73440],["20251001",5160,99336],["20251002",5300,64398],["20251010",5180,105839],["20251013",5100,81017],["20251014",5040,157529],["20251015",5160,48925],["20251016",5140,90757],["20251017",5030,109053],["20251020",5020,263442],["20251021",4985,247993],["20251022",5190,365310],["20251023",5060,173822],["20251024",5030,148602],["20251027",5150,176053],["20251028",5100,143498],["20251029",5000,135921],["20251030",4995,188828],["20251031",4895,162904],["20251103",4820,220889],["20251104",5160,835971],["20251105",5100,207236],["20251106",4930,434365],["20251107",4780,261892],["20251110",5650,4128600],["20251111",5380,699257],["20251112",5300,728795],["20251113",5430,611154],["20251114",5290,375019],["20251117",5190,271731],["20251118",5260,417989],["20251119",5600,1958321],["20251120",5800,443108],["20251121",5660,264640],["20251124",5600,151151],["20251125",5820,625562],["20251126",5720,370345],["20251127",5630,241332],["20251128",5980,545923],["20251201",6000,385753],["20251202",6080,202993],["20251203",5930,322510],["20251204",6030,513611],["20251205",5870,277451],["20251208",5880,167782],["20251209",6240,507696],["20251210",6240,205461],["20251211",6050,240150],["20251212",5800,334707],["20251215",5780,105527],["20251216",5640,175055],["20251217",5650,79641],["20251218",5680,110294],["20251219",5490,203741],["20251222",5430,151027],["20251223",5340,129195],["20251224",5280,94200],["20251226",5420,257312],["20251229",5220,352989],["20251230",5150,123859],["20260102",5310,162680],["20260105",5310,149230],["20260106",5300,126288],["20260107",5200,607062],["20260108",5190,196135],["20260109",5270,195014],["20260112",5710,777889],["20260113",5540,301032],["20260114",5420,213164],["20260115",5480,155884],["20260116",5440,157219],["20260119",5560,262766],["20260120",5720,1321225],["20260121",5670,344614],["20260122",5880,468948],["20260123",6050,392982],["20260126",6070,273575],["20260127",6130,253710],["20260128",6040,383870],["20260129",5970,243432],["20260130",5910,299175],["20260202",5720,204700],["20260203",5720,242603],["20260204",5710,137227],["20260205",5570,193824],["20260206",5310,268238],["20260209",5490,175003],["20260210",5650,178444],["20260211",5490,217447],["20260212",5540,187641],["20260213",5420,117277],["20260219",5550,172208],["20260220",5590,245162],["20260223",5790,377437],["20260224",5740,294674],["20260225",5570,231587],["20260226",5390,525168],["20260227",5390,218791],["20260303",5100,334244],["20260304",4660,597540],["20260305",5030,270370],["20260306",5060,172182],["20260309",4820,138334],["20260310",4950,108816],["20260311",5020,159569],["20260312",5010,59625],["20260313",5030,86173],["20260316",4920,107339],["20260317",4980,67045],["20260318",4980,133800],["20260319",4860,135136],["20260320",4875,153038],["20260323",4715,170558],["20260324",4750,83612],["20260325",4860,64062],["20260326",4775,107997],["20260327",4810,82374],["20260330",4665,78102],["20260331",4465,282741],["20260401",4640,75342],["20260402",4440,120843],["20260403",4465,67748],["20260406",4410,69966],["20260407",4460,84501],["20260408",4545,117024],["20260409",4465,79206],["20260410",4630,119941],["20260413",4790,321848],["20260414",4830,108880],["20260415",4950,113981],["20260416",4950,118898],["20260417",4985,106458],["20260420",4900,155329],["20260421",4845,131220],["20260422",4830,110519],["20260423",4975,586641],["20260424",4950,97876],["20260427",4970,123752],["20260428",4930,101993],["20260429",4850,160508],["20260430",4760,78515],["20260504",4650,137615],["20260506",4520,158370],["20260507",4505,558078],["20260508",4335,372018],["20260511",4075,389066],["20260512",4115,664445],["20260513",4330,421021],["20260514",4305,143764],["20260515",4135,313707],["20260518",3920,260417],["20260519",3840,193071],["20260520",3760,157375],["20260521",3635,251812],["20260522",3875,397783],["20260526",3725,220662],["20260527",3605,278314],["20260528",3580,307220],["20260529",3480,471209],["20260601",3300,391163],["20260602",3250,216501],["20260604",3265,133766],["20260605",3260,90860],["20260608",3050,194318],["20260609",3160,124724],["20260610",3140,62527],["20260611",3230,60596],["20260612",3380,111947],["20260615",3530,112358],["20260616",3380,110741],["20260617",3435,77572],["20260618",3320,96283],["20260619",3250,144567],["20260622",3165,250273],["20260623",3185,493214],["20260624",3250,143829],["20260625",3355,280665],["20260626",3170,222928],["20260629",3495,126273],["20260630",3540,130736],["20260701",3580,109977],["20260702",3455,351802],["20260703",3480,65522],["20260706",3540,77567],["20260707",3430,83715],["20260708",3300,57187],["20260709",3420,111669],["20260710",3470,18586],["20260713",3330,65530],["20260714",3270,112513],["20260715",3270,107513],["20260716",3175,61729],["20260720",3090,61116],["20260721",3100,83931],["20260722",3060,80861],["20260723",3560,2805722],["20260724",3685,558754],["20260727",3315,248674],["20260728",3080,165230],["20260729",2975,220196],["20260730",3035,106894]],"detail_json":"https://aikstockdata.com/data/public/s/086890.json","page_url":"https://aikstockdata.com/s/086890.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."}}