{"schema_version":"1.0","@type":"Dataset","code":"099190","name_ko":"아이센스","name":"아이센스(099190) 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",18510,68406],["20250723",18410,55426],["20250724",18610,41178],["20250725",18750,45874],["20250728",18090,66258],["20250729",18220,41174],["20250730",18360,48389],["20250731",18120,56401],["20250801",17550,78835],["20250804",17910,51821],["20250805",17770,74938],["20250806",18120,46032],["20250807",18060,29583],["20250808",18070,43111],["20250811",17860,48674],["20250812",17550,61483],["20250813",18000,76800],["20250814",17820,37874],["20250818",17180,67487],["20250819",17160,45464],["20250820",18200,120136],["20250821",17580,52582],["20250822",17380,38386],["20250825",17700,69393],["20250826",17460,59034],["20250828",17740,76654],["20250829",17600,76719],["20250901",17150,62116],["20250902",17140,66743],["20250903",17070,65643],["20250904",16850,98100],["20250905",16890,203159],["20250908",17050,57997],["20250909",16990,53737],["20250910",16880,77831],["20250911",17860,307975],["20250912",18400,231127],["20250915",18450,143110],["20250916",18220,119834],["20250917",18570,106481],["20250918",19990,476289],["20250919",19760,217663],["20250922",19900,187733],["20250923",19830,142767],["20250924",20400,292135],["20250925",19750,123083],["20250926",19030,136270],["20250929",19500,105320],["20250930",19470,101945],["20251001",19330,71832],["20251002",19460,118624],["20251010",19830,179601],["20251013",19730,94754],["20251014",18400,198735],["20251015",18650,152228],["20251016",18480,128965],["20251017",17700,236540],["20251020",17650,118055],["20251021",17500,122705],["20251022",18000,139483],["20251023",17770,152785],["20251024",17370,133947],["20251027",17860,192035],["20251028",17600,105938],["20251029",17330,142910],["20251030",17300,120959],["20251031",17300,107688],["20251103",16700,233531],["20251104",16850,145307],["20251105",16600,131086],["20251106",16500,65638],["20251107",16190,92243],["20251110",16630,51507],["20251111",16740,58096],["20251112",17270,159235],["20251113",17320,128907],["20251114",17170,98423],["20251117",17240,45264],["20251118",17180,134362],["20251119",17110,95034],["20251120",17130,54599],["20251121",16790,60302],["20251124",16770,81013],["20251125",16530,50495],["20251126",17010,58278],["20251127",16920,50990],["20251128",17710,141552],["20251201",17660,120458],["20251202",17290,91168],["20251203",17340,91512],["20251204",16820,154539],["20251205",16730,111324],["20251208",16290,222265],["20251209",16080,100751],["20251210",15660,181805],["20251211",16150,786548],["20251212",16030,99089],["20251215",16970,304744],["20251216",16450,93636],["20251217",16340,80684],["20251218",15980,115875],["20251219",16100,58337],["20251222",16250,64997],["20251223",16290,54472],["20251224",15900,68241],["20251226",15890,52835],["20251229",15590,66923],["20251230",15900,78258],["20260102",16050,64262],["20260105",16070,76677],["20260106",15900,100085],["20260107",15510,78001],["20260108",15400,61341],["20260109",15450,59510],["20260112",15480,80135],["20260113",15310,60381],["20260114",15320,101421],["20260115",15140,107239],["20260116",15040,131228],["20260119",15010,49376],["20260120",15120,63894],["20260121",14750,97129],["20260122",15370,86884],["20260123",15270,103915],["20260126",15650,148731],["20260127",15810,109678],["20260128",15940,128203],["20260129",16020,123321],["20260130",16400,220077],["20260202",17160,380160],["20260203",17100,129107],["20260204",18200,241730],["20260205",19040,290800],["20260206",18420,197994],["20260209",18810,107103],["20260210",19220,161984],["20260211",19240,168964],["20260212",23450,2449873],["20260213",25300,2050398],["20260219",26900,818917],["20260220",25450,500857],["20260223",27000,303650],["20260224",26100,239721],["20260225",25500,459433],["20260226",24600,371600],["20260227",23500,506360],["20260303",22550,393081],["20260304",19900,544492],["20260305",21450,402480],["20260306",22100,205764],["20260309",20900,265632],["20260310",20700,319746],["20260311",20700,149559],["20260312",20500,126051],["20260313",19640,192385],["20260316",19740,121967],["20260317",21000,217453],["20260318",20750,145656],["20260319",20300,106452],["20260320",20650,63101],["20260323",18920,142004],["20260324",19300,106708],["20260325",20700,98497],["20260326",20050,79682],["20260327",19890,53879],["20260330",18940,96361],["20260331",18890,93699],["20260401",19620,102120],["20260402",18800,127047],["20260403",18350,161364],["20260406",18180,124268],["20260407",18720,80793],["20260408",19190,86607],["20260409",20050,100937],["20260410",19890,85387],["20260413",20050,64891],["20260414",20400,70684],["20260415",20650,74233],["20260416",20750,66116],["20260417",20900,50277],["20260420",21000,64452],["20260421",20300,118533],["20260422",20150,64596],["20260423",20450,57880],["20260424",22800,373520],["20260427",21800,270899],["20260428",21200,179605],["20260429",21750,130990],["20260430",21200,80215],["20260504",21800,122412],["20260506",21300,130607],["20260507",21150,88825],["20260508",20500,90801],["20260511",19510,188113],["20260512",19030,153277],["20260513",18490,118972],["20260514",18380,90666],["20260515",17970,133938],["20260518",17800,97782],["20260519",18000,94567],["20260520",17620,110165],["20260521",18000,76372],["20260522",19780,177906],["20260526",19220,67856],["20260527",18650,77774],["20260528",18450,67011],["20260529",17870,81109],["20260601",17010,123066],["20260602",16800,110438],["20260604",16100,124123],["20260605",16700,151035],["20260608",15560,86295],["20260609",16820,70927],["20260610",16880,61992],["20260611",16590,39317],["20260612",16240,54798],["20260615",16750,36451],["20260616",16770,34656],["20260617",17130,37510],["20260618",16160,94760],["20260619",16360,193568],["20260622",15970,44264],["20260623",15000,57846],["20260624",15280,42316],["20260625",15020,41727],["20260626",14690,55486],["20260629",15740,37820],["20260630",16160,37888],["20260701",15970,22217],["20260702",15900,35546],["20260703",15990,76974],["20260706",15750,15618],["20260707",15780,32467],["20260708",15580,52325],["20260709",15320,37350],["20260710",15220,45682],["20260713",14810,37143],["20260714",14740,82520],["20260715",15310,25602],["20260716",15020,20246],["20260720",14780,71198],["20260721",15160,47397],["20260722",15270,30139],["20260723",15910,20974],["20260724",16030,36770],["20260727",17500,362592],["20260728",16630,89874],["20260729",15890,116545],["20260730",15400,93279]],"detail_json":"https://aikstockdata.com/data/public/s/099190.json","page_url":"https://aikstockdata.com/s/099190.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."}}