{"schema_version":"1.0","@type":"Dataset","code":"090850","name_ko":"현대이지웰","name":"현대이지웰(090850) 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",6540,97196],["20250723",6680,86181],["20250724",6580,93346],["20250725",6550,71466],["20250728",6420,125025],["20250729",6460,98215],["20250730",6650,91701],["20250731",6810,107194],["20250801",6720,145236],["20250804",6740,39331],["20250805",7000,549844],["20250806",7040,194566],["20250807",6860,231726],["20250808",6860,139521],["20250811",6760,66795],["20250812",6760,83295],["20250813",6710,78613],["20250814",6700,67493],["20250818",6650,50225],["20250819",6610,53626],["20250820",6570,93237],["20250821",6530,58343],["20250822",6430,53954],["20250825",6480,45967],["20250826",6500,38978],["20250828",6530,59873],["20250829",6550,48101],["20250901",6490,44736],["20250902",6490,66264],["20250903",6430,61585],["20250904",6420,103561],["20250905",6360,69336],["20250908",6320,56443],["20250909",6260,106060],["20250910",6350,80984],["20250911",6350,64857],["20250912",6330,100778],["20250915",6330,70575],["20250916",6280,77846],["20250917",6220,58303],["20250918",6200,56448],["20250919",6210,65113],["20250922",6120,90186],["20250923",6120,50658],["20250924",6050,109124],["20250925",6000,126263],["20250926",5990,66786],["20250929",5980,27573],["20250930",5880,60929],["20251001",5850,65283],["20251002",5900,59310],["20251010",5870,62744],["20251013",5870,47324],["20251014",5860,69004],["20251015",5990,90185],["20251016",5950,62772],["20251017",5750,89729],["20251020",5860,43627],["20251021",5780,68906],["20251022",5760,136157],["20251023",5620,77649],["20251024",5600,153421],["20251027",5560,86880],["20251028",5420,169235],["20251029",5330,120007],["20251030",5320,96087],["20251031",5270,96449],["20251103",5220,77540],["20251104",5250,184605],["20251105",5240,97672],["20251106",5330,148398],["20251107",5140,138031],["20251110",5200,198358],["20251111",5130,71552],["20251112",5150,115451],["20251113",5130,109177],["20251114",5050,122070],["20251117",4920,168308],["20251118",4830,189389],["20251119",4820,109360],["20251120",4990,155035],["20251121",4980,96100],["20251124",4880,57225],["20251125",4910,43632],["20251126",4990,26901],["20251127",5010,21591],["20251128",5020,29673],["20251201",5030,40544],["20251202",5070,51089],["20251203",5070,50648],["20251204",5070,41094],["20251205",5070,20879],["20251208",5040,41952],["20251209",5060,30266],["20251210",5000,48763],["20251211",5040,38506],["20251212",5160,78863],["20251215",5120,31203],["20251216",5050,91339],["20251217",5220,105398],["20251218",5110,41816],["20251219",5160,14780],["20251222",5170,18966],["20251223",5080,51641],["20251224",5100,53856],["20251226",5210,85407],["20251229",5120,32732],["20251230",5140,23804],["20260102",5170,28541],["20260105",4970,123776],["20260106",5020,35727],["20260107",4980,51033],["20260108",4915,52580],["20260109",5000,29269],["20260112",5010,44715],["20260113",4945,116953],["20260114",4960,99896],["20260115",4965,30367],["20260116",4940,40550],["20260119",4955,43854],["20260120",4990,89428],["20260121",4935,72342],["20260122",4945,45906],["20260123",4990,73230],["20260126",5110,83649],["20260127",5130,95345],["20260128",5140,156521],["20260129",5200,100621],["20260130",5200,81575],["20260202",5120,66486],["20260203",5120,61488],["20260204",5190,77239],["20260205",5320,124245],["20260206",5230,149222],["20260209",5310,104713],["20260210",5350,122103],["20260211",5800,2661134],["20260212",6110,794953],["20260213",6100,249384],["20260219",6150,231909],["20260220",6290,196974],["20260223",6590,274689],["20260224",6540,146022],["20260225",6310,180700],["20260226",6400,126632],["20260227",6380,133093],["20260303",6370,198828],["20260304",6030,242245],["20260305",6340,218975],["20260306",6370,186212],["20260309",6130,119167],["20260310",6150,97839],["20260311",5900,147474],["20260312",6130,113858],["20260313",6230,99848],["20260316",6490,212671],["20260317",6420,136971],["20260318",6170,51930],["20260319",6260,87170],["20260320",6370,51370],["20260323",6040,37152],["20260324",6280,64638],["20260325",6270,22912],["20260326",6120,81586],["20260327",6260,60908],["20260330",6140,31416],["20260331",6290,97945],["20260401",6400,59752],["20260402",6120,54990],["20260403",5920,52202],["20260406",5900,37166],["20260407",5870,78467],["20260408",5870,59587],["20260409",6060,36999],["20260410",6060,28362],["20260413",6130,25320],["20260414",6140,19828],["20260415",6290,80605],["20260416",6230,36867],["20260417",6120,52789],["20260420",6290,58679],["20260421",6200,42760],["20260422",6250,27300],["20260423",6280,26235],["20260424",6300,39012],["20260427",6330,49345],["20260428",6270,33399],["20260429",6260,24924],["20260430",6220,36661],["20260504",6420,110034],["20260506",6200,81419],["20260507",6020,111594],["20260508",6060,72682],["20260511",5740,112221],["20260512",5750,81713],["20260513",5650,80433],["20260514",5740,36323],["20260515",5610,84458],["20260518",5500,79611],["20260519",5420,73966],["20260520",5200,118914],["20260521",5350,107421],["20260522",5360,135396],["20260526",5140,106284],["20260527",5140,159690],["20260528",5220,78199],["20260529",5650,384738],["20260601",5410,78065],["20260602",5440,39517],["20260604",5820,94800],["20260605",5470,34194],["20260608",5270,52119],["20260609",5320,67050],["20260610",5270,46376],["20260611",5240,39097],["20260612",5380,41102],["20260615",5330,36748],["20260616",5330,22322],["20260617",5320,24145],["20260618",5150,78889],["20260619",5100,26426],["20260622",4975,39053],["20260623",5040,55907],["20260624",5100,39982],["20260625",5090,30878],["20260626",4960,68964],["20260629",5190,40981],["20260630",5240,23900],["20260701",5450,52442],["20260702",5580,69926],["20260703",5580,44001],["20260706",5350,54031],["20260707",5500,85508],["20260708",5490,90136],["20260709",5650,82258],["20260710",5690,23733],["20260713",5900,124916],["20260714",5930,77110],["20260715",6040,43979],["20260716",6150,42965],["20260720",6000,30428],["20260721",6060,25208],["20260722",6020,35314],["20260723",6180,19816],["20260724",6190,20403],["20260727",6250,48765],["20260728",6250,85599],["20260729",5990,88065],["20260730",6150,60167]],"detail_json":"https://aikstockdata.com/data/public/s/090850.json","page_url":"https://aikstockdata.com/s/090850.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."}}