{"schema_version":"1.0","@type":"Dataset","code":"095340","name_ko":"ISC","name":"ISC(095340) 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",58900,161300],["20250723",58500,142105],["20250724",58900,96253],["20250725",58300,75724],["20250728",61300,301273],["20250729",59500,131024],["20250730",57800,299695],["20250731",60500,231498],["20250801",58200,137039],["20250804",58000,63506],["20250805",59400,100010],["20250806",58400,57188],["20250807",59400,80948],["20250808",59500,145688],["20250811",60100,60073],["20250812",58400,95919],["20250813",64400,729093],["20250814",64400,141571],["20250818",61100,119167],["20250819",61000,82090],["20250820",58700,117211],["20250821",57200,134916],["20250822",57300,49725],["20250825",57900,65119],["20250826",58400,63910],["20250828",58100,88781],["20250829",58200,82928],["20250901",56600,110982],["20250902",55500,95031],["20250903",57700,72192],["20250904",63300,582466],["20250905",64600,283452],["20250908",67400,252547],["20250909",67700,119767],["20250910",68500,163382],["20250911",69000,182949],["20250912",68600,166941],["20250915",70600,208818],["20250916",75100,409971],["20250917",73700,174681],["20250918",74800,267952],["20250919",76700,251479],["20250922",78700,227906],["20250923",79500,187006],["20250924",80300,191461],["20250925",78300,191506],["20250926",77000,155457],["20250929",79000,200436],["20250930",77800,115168],["20251001",79900,168343],["20251002",81000,245053],["20251010",80700,253632],["20251013",81200,186652],["20251014",79200,252912],["20251015",80600,131254],["20251016",84600,297950],["20251017",79000,296919],["20251020",79600,199260],["20251021",76900,210019],["20251022",78200,143575],["20251023",78200,96702],["20251024",80300,137423],["20251027",80000,214006],["20251028",79500,120579],["20251029",79500,123580],["20251030",79900,155995],["20251031",79700,92500],["20251103",80600,201227],["20251104",81500,252249],["20251105",74000,550489],["20251106",80000,477651],["20251107",76500,179435],["20251110",79700,240757],["20251111",79100,194830],["20251112",78800,144977],["20251113",77300,167026],["20251114",74000,188929],["20251117",83200,386577],["20251118",88100,911185],["20251119",88300,430336],["20251120",88000,213202],["20251121",80300,212322],["20251124",88200,357135],["20251125",102600,1462890],["20251126",104300,522452],["20251127",103000,254364],["20251128",111900,491658],["20251201",111100,536861],["20251202",110800,219928],["20251203",114000,276522],["20251204",110300,285798],["20251205",109500,181976],["20251208",110100,228134],["20251209",109700,107778],["20251210",107900,133239],["20251211",108800,143803],["20251212",106400,187871],["20251215",103000,193884],["20251216",98500,169259],["20251217",100000,99132],["20251218",98200,109951],["20251219",101400,190430],["20251222",106700,197299],["20251223",107300,128729],["20251224",105500,116823],["20251226",105100,129506],["20251229",109000,151089],["20251230",111100,202645],["20260102",120000,308210],["20260105",112200,473865],["20260106",116600,256761],["20260107",109600,224832],["20260108",111100,173917],["20260109",109500,136726],["20260112",109100,138617],["20260113",108900,93233],["20260114",107200,117151],["20260115",105500,199779],["20260116",105300,175195],["20260119",102700,169668],["20260120",99300,242604],["20260121",99800,196634],["20260122",106300,338453],["20260123",104300,288910],["20260126",112900,395748],["20260127",117900,311966],["20260128",131600,479477],["20260129",138700,485781],["20260130",150700,390575],["20260202",137200,276855],["20260203",149700,273920],["20260204",143100,334146],["20260205",148800,493400],["20260206",163500,490259],["20260209",175800,372851],["20260210",168900,169652],["20260211",169600,240914],["20260212",175600,210181],["20260213",170700,108486],["20260219",189000,261177],["20260220",187000,190503],["20260223",178800,311062],["20260224",182500,171197],["20260225",182400,157587],["20260226",192700,227957],["20260227",192800,200270],["20260303",180500,227207],["20260304",163900,319326],["20260305",202000,438360],["20260306",211500,336247],["20260309",191500,313092],["20260310",185600,221802],["20260311",174400,356249],["20260312",178100,188457],["20260313",185400,220168],["20260316",220000,565362],["20260317",211000,243828],["20260318",230000,324998],["20260319",244500,337782],["20260320",247000,210153],["20260323",238000,262987],["20260324",238500,175872],["20260325",250000,190348],["20260326",240000,200623],["20260327",250000,204748],["20260330",247500,209705],["20260331",233000,216495],["20260401",264000,247902],["20260402",236000,322211],["20260403",237000,168892],["20260406",240000,851358],["20260407",239000,359602],["20260408",257000,465420],["20260409",271000,595818],["20260410",257500,2081327],["20260413",216500,747908],["20260414",223000,397475],["20260415",224500,300755],["20260416",222000,253224],["20260417",229000,192880],["20260420",230000,164370],["20260421",238000,273057],["20260422",239500,180658],["20260423",229000,339464],["20260424",235000,181784],["20260427",240500,291535],["20260428",237500,276107],["20260429",244000,221488],["20260430",242500,197894],["20260504",247500,220059],["20260506",256000,339322],["20260507",247000,217193],["20260508",253500,172755],["20260511",243500,316295],["20260512",248500,391097],["20260513",244000,155981],["20260514",247500,212046],["20260515",224500,245327],["20260518",209000,233027],["20260519",197300,210646],["20260520",194400,152552],["20260521",219500,200394],["20260522",210000,135860],["20260526",240000,349651],["20260527",232000,280891],["20260528",213000,254625],["20260529",202500,277306],["20260601",209500,215661],["20260602",211500,269456],["20260604",214000,276481],["20260605",202000,251506],["20260608",174900,236296],["20260609",182200,280960],["20260610",180600,213607],["20260611",190500,556725],["20260612",230000,1429924],["20260615",209500,247940],["20260616",199500,168039],["20260617",194700,225540],["20260618",193000,166868],["20260619",186000,570103],["20260622",198200,280631],["20260623",190400,485946],["20260624",190500,315089],["20260625",191200,203575],["20260626",184000,209946],["20260629",185900,326043],["20260630",181500,470862],["20260701",170700,1084142],["20260702",154100,589124],["20260703",167000,306384],["20260706",152700,219085],["20260707",150100,349318],["20260708",137400,277408],["20260709",141800,352001],["20260710",151200,438261],["20260713",153500,317403],["20260714",150000,322295],["20260715",158500,161075],["20260716",145000,131090],["20260720",135600,251100],["20260721",139200,154576],["20260722",140500,170781],["20260723",147200,98089],["20260724",134600,128787],["20260727",137000,188027],["20260728",121000,174415],["20260729",110900,290817],["20260730",106500,289885]],"detail_json":"https://aikstockdata.com/data/public/s/095340.json","page_url":"https://aikstockdata.com/s/095340.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."}}