{"schema_version":"1.0","@type":"Dataset","code":"099750","name_ko":"이지케어텍","name":"이지케어텍(099750) 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",17710,5861],["20250723",17760,11358],["20250724",17630,7574],["20250725",17610,3409],["20250728",17560,8910],["20250729",17710,14423],["20250730",17810,14641],["20250731",17920,17840],["20250801",17810,17700],["20250804",17850,9812],["20250805",17850,5946],["20250806",17860,2878],["20250807",17890,4030],["20250808",18000,5010],["20250811",17860,3864],["20250812",17760,5692],["20250813",17990,6773],["20250814",17940,12453],["20250818",17700,8317],["20250819",17500,5644],["20250820",17390,6661],["20250821",17400,8707],["20250822",17380,4260],["20250825",17480,1478],["20250826",17610,6185],["20250828",17470,2211],["20250829",17470,4091],["20250901",17310,8186],["20250902",17510,3936],["20250903",17520,2148],["20250904",17570,1022],["20250905",17620,1757],["20250908",17520,2309],["20250909",17350,6526],["20250910",17390,5034],["20250911",17430,3795],["20250912",17390,5535],["20250915",16920,29133],["20250916",16920,8513],["20250917",16910,6889],["20250918",16830,8369],["20250919",16780,3473],["20250922",17090,914036],["20250923",16650,60305],["20250924",16140,29670],["20250925",16320,18448],["20250926",16320,13796],["20250929",16320,9807],["20250930",16400,10360],["20251001",16380,15323],["20251002",16370,15291],["20251010",16180,10156],["20251013",16130,7992],["20251014",15970,20105],["20251015",16160,5373],["20251016",16210,8808],["20251017",15950,8489],["20251020",15950,7813],["20251021",16020,7015],["20251022",16030,13289],["20251023",15980,19995],["20251024",15900,11320],["20251027",15870,11336],["20251028",15980,5203],["20251029",15980,13410],["20251030",15800,14815],["20251031",15760,10858],["20251103",15640,17806],["20251104",15570,9822],["20251105",15530,13234],["20251106",15600,5076],["20251107",15600,5541],["20251110",15710,6657],["20251111",15710,9035],["20251112",15770,4588],["20251113",15640,4718],["20251114",16020,27077],["20251117",16130,16981],["20251118",15950,9615],["20251119",15930,4946],["20251120",16270,12121],["20251121",16200,9782],["20251124",16440,14680],["20251125",16450,16799],["20251126",16600,9190],["20251127",16500,7855],["20251128",16820,13587],["20251201",16800,12175],["20251202",16820,3299],["20251203",16900,9530],["20251204",19760,947736],["20251205",21300,253866],["20251208",22750,293346],["20251209",22750,101056],["20251210",22350,56487],["20251211",22400,65584],["20251212",21600,64110],["20251215",22900,92857],["20251216",22900,105648],["20251217",22200,70074],["20251218",10130,147401],["20251219",10130,58141],["20251222",9650,87350],["20251223",9740,37011],["20251224",9560,29397],["20251226",9680,18247],["20251229",9360,29153],["20251230",9060,29622],["20260102",9090,23761],["20260105",9080,39435],["20260106",9180,91027],["20260107",8900,51120],["20260108",9580,261869],["20260109",9510,103021],["20260112",9090,102562],["20260113",9000,45492],["20260114",9510,150167],["20260115",9950,160395],["20260116",9290,139225],["20260119",9100,90756],["20260120",9630,101316],["20260121",9200,73880],["20260122",9190,59870],["20260123",9320,85591],["20260126",9350,54064],["20260127",9360,36254],["20260128",9320,56277],["20260129",9640,132771],["20260130",9500,112528],["20260202",9120,85177],["20260203",9370,40776],["20260204",9500,27938],["20260205",9160,53028],["20260206",8940,49839],["20260209",9000,72074],["20260210",9110,22053],["20260211",9010,46608],["20260212",9140,44054],["20260213",9080,37466],["20260219",9250,115032],["20260220",9270,87462],["20260223",9360,89036],["20260224",9260,107495],["20260225",9260,63109],["20260226",9190,32791],["20260227",8940,73421],["20260303",8770,58408],["20260304",8150,108091],["20260305",8500,74777],["20260306",8510,28336],["20260309",8150,39677],["20260310",8300,9401],["20260311",8600,54558],["20260312",8700,11447],["20260313",8740,4997],["20260316",8600,14211],["20260317",8690,12744],["20260318",8690,20112],["20260319",8730,11864],["20260320",9020,38032],["20260323",8670,41930],["20260324",8860,15559],["20260325",9040,30608],["20260326",9180,90880],["20260327",9180,59240],["20260330",9050,54202],["20260331",8810,61268],["20260401",9060,23545],["20260402",8900,26979],["20260403",8930,16359],["20260406",8750,15906],["20260407",8620,9847],["20260408",8740,8393],["20260409",8520,23786],["20260410",8720,36683],["20260413",8700,5679],["20260414",8720,35733],["20260415",8720,15809],["20260416",8750,18631],["20260417",8860,34271],["20260420",8860,9780],["20260421",8720,14424],["20260422",8800,12339],["20260423",8860,20352],["20260424",8880,45493],["20260427",8790,24060],["20260428",8800,5710],["20260429",8730,6375],["20260430",8690,12596],["20260504",8530,22506],["20260506",8170,75553],["20260507",8040,45397],["20260508",8140,21835],["20260511",7650,48441],["20260512",7740,22488],["20260513",7900,28421],["20260514",8030,11580],["20260515",7720,25269],["20260518",7720,22993],["20260519",7580,16301],["20260520",7170,25359],["20260521",7080,21137],["20260522",7400,16788],["20260526",7620,37857],["20260527",7860,44336],["20260528",7470,35037],["20260529",7310,31006],["20260601",7050,41424],["20260602",6950,25707],["20260604",6750,17547],["20260605",6530,15348],["20260608",6300,33001],["20260609",6620,28178],["20260610",7070,32398],["20260611",7470,70744],["20260612",7670,14634],["20260615",7110,17125],["20260616",6970,9347],["20260617",6970,11951],["20260618",6940,13434],["20260619",6930,17979],["20260622",6900,12062],["20260623",6330,31594],["20260624",6270,51190],["20260625",6260,19417],["20260626",6200,39517],["20260629",6450,12385],["20260630",6340,7602],["20260701",6390,9174],["20260702",6320,5468],["20260703",6380,9645],["20260706",6360,12885],["20260707",6310,19224],["20260708",6140,21690],["20260709",5990,21305],["20260710",6230,18147],["20260713",5920,15769],["20260714",5960,6334],["20260715",6130,11581],["20260716",6020,4606],["20260720",6180,13400],["20260721",6460,40558],["20260722",6370,7466],["20260723",6600,12656],["20260724",6650,10699],["20260727",6850,19244],["20260728",6450,27555],["20260729",6330,79048],["20260730",6390,21064]],"detail_json":"https://aikstockdata.com/data/public/s/099750.json","page_url":"https://aikstockdata.com/s/099750.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."}}