{"schema_version":"1.0","@type":"Dataset","code":"103590","name_ko":"일진전기","name":"일진전기(103590) 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",38450,606704],["20250723",39100,504519],["20250724",40250,721201],["20250725",39500,249017],["20250728",41250,1135480],["20250729",43800,1214836],["20250730",42450,460710],["20250731",42550,563044],["20250801",41450,602123],["20250804",41450,563314],["20250805",42400,467884],["20250806",42750,325853],["20250807",41800,547891],["20250808",40800,426737],["20250811",41550,522017],["20250812",40100,1002044],["20250813",39650,1834031],["20250814",39400,587418],["20250818",38800,462457],["20250819",37750,521853],["20250820",36650,877639],["20250821",36600,584476],["20250822",38050,1109584],["20250825",37300,1080748],["20250826",36600,652419],["20250828",36650,385053],["20250829",36250,616249],["20250901",35500,474620],["20250902",35750,392848],["20250903",36250,586242],["20250904",36000,370448],["20250905",36250,412325],["20250908",36100,370407],["20250909",36200,455026],["20250910",39000,2159813],["20250911",38800,1267194],["20250912",38200,791853],["20250915",37500,664850],["20250916",37350,597660],["20250917",36150,722668],["20250918",36250,523832],["20250919",36150,1054463],["20250922",35100,749371],["20250923",35800,1784974],["20250924",35650,710960],["20250925",34950,545583],["20250926",33900,706206],["20250929",34550,278160],["20250930",35300,528650],["20251001",35750,417693],["20251002",36850,814238],["20251010",39100,1770171],["20251013",39400,1061261],["20251014",40400,3551918],["20251015",41250,1248680],["20251016",42600,1538193],["20251017",42050,1058968],["20251020",45550,3626157],["20251021",42950,1724479],["20251022",43050,875735],["20251023",44250,1933962],["20251024",50900,7235733],["20251027",49400,1781854],["20251028",51400,1456230],["20251029",52900,1201172],["20251030",59100,3955275],["20251031",57600,1819984],["20251103",63600,3061312],["20251104",65500,2303852],["20251105",61600,1884780],["20251106",61200,1289824],["20251107",61400,1399936],["20251110",62300,1009330],["20251111",62300,982765],["20251112",61400,682724],["20251113",61400,688306],["20251114",59400,754589],["20251117",58400,624657],["20251118",55200,894330],["20251119",56300,1101287],["20251120",57100,786676],["20251121",53800,502821],["20251124",53500,399369],["20251125",53300,338099],["20251126",54300,446729],["20251127",54900,378686],["20251128",54900,315079],["20251201",51800,788573],["20251202",53600,464908],["20251203",54200,329979],["20251204",53200,339521],["20251205",55000,469237],["20251208",54300,406758],["20251209",53900,370318],["20251210",54700,570983],["20251211",56800,3561389],["20251212",60400,1531737],["20251215",56700,950086],["20251216",56300,788755],["20251217",55500,459097],["20251218",53600,613095],["20251219",54700,326295],["20251222",55400,337767],["20251223",54800,326284],["20251224",54000,264465],["20251226",52600,342173],["20251229",55300,535028],["20251230",54400,289400],["20260102",58100,557526],["20260105",62300,913977],["20260106",62400,840827],["20260107",63500,734393],["20260108",61900,356714],["20260109",60300,341727],["20260112",61600,436524],["20260113",61900,394516],["20260114",63100,561267],["20260115",62000,438486],["20260116",62400,371402],["20260119",62500,378258],["20260120",62700,601764],["20260121",61100,338927],["20260122",61100,328141],["20260123",61700,354482],["20260126",60500,366581],["20260127",62800,617447],["20260128",66000,889589],["20260129",64800,684719],["20260130",67000,857399],["20260202",59400,825324],["20260203",65200,613142],["20260204",69500,1054819],["20260205",66300,553408],["20260206",63700,433642],["20260209",71800,1082805],["20260210",68300,514315],["20260211",71300,586736],["20260212",72400,433980],["20260213",71500,579667],["20260219",71400,407911],["20260220",72100,426993],["20260223",82300,2298581],["20260224",82200,549142],["20260225",84600,2452632],["20260226",88900,1257770],["20260227",89500,585724],["20260303",83200,607488],["20260304",72400,838303],["20260305",81000,466994],["20260306",82100,387167],["20260309",77400,374293],["20260310",81000,297360],["20260311",79900,280429],["20260312",80500,128529],["20260313",78700,216618],["20260316",77000,274291],["20260317",78200,223768],["20260318",82300,285542],["20260319",82100,285599],["20260320",82600,312519],["20260323",76600,232709],["20260324",77300,218605],["20260325",79500,367232],["20260326",78000,236627],["20260327",75100,323890],["20260330",71200,173065],["20260331",69500,266815],["20260401",75200,192522],["20260402",69900,285616],["20260403",71000,119906],["20260406",76000,338131],["20260407",73000,337677],["20260408",80000,402140],["20260409",77200,204672],["20260410",81000,413939],["20260413",83000,496714],["20260414",84300,501896],["20260415",86800,1071892],["20260416",86200,403488],["20260417",86200,236336],["20260420",85800,279462],["20260421",86400,284076],["20260422",87500,254222],["20260423",91800,1029650],["20260424",96500,1079541],["20260427",109900,1175937],["20260428",111600,1358368],["20260429",119600,1003436],["20260430",122500,1230841],["20260504",144100,2215806],["20260506",142200,1070762],["20260507",142600,590752],["20260508",144100,581512],["20260511",142500,387951],["20260512",139200,837676],["20260513",139900,532996],["20260514",133300,539073],["20260515",119100,852881],["20260518",113200,1628830],["20260519",105000,494142],["20260520",100100,576447],["20260521",110400,439221],["20260522",108300,453802],["20260526",105900,460301],["20260527",99700,460707],["20260528",95900,516770],["20260529",92900,476191],["20260601",93200,551638],["20260602",85500,417619],["20260604",85900,262757],["20260605",81200,280050],["20260608",74200,253627],["20260609",79000,286604],["20260610",79000,365578],["20260611",77800,282245],["20260612",81800,536024],["20260615",88000,509159],["20260616",88400,425581],["20260617",88900,317453],["20260618",88000,338728],["20260619",84400,593166],["20260622",81300,225997],["20260623",73600,410299],["20260624",74100,331351],["20260625",72700,263032],["20260626",65900,401030],["20260629",73000,266410],["20260630",76300,636585],["20260701",83400,592747],["20260702",78900,508099],["20260703",75300,350827],["20260706",71700,270659],["20260707",68100,195182],["20260708",62800,315301],["20260709",62300,337609],["20260710",66200,288629],["20260713",61000,277717],["20260714",62500,418624],["20260715",63700,335028],["20260716",59500,216364],["20260720",57400,180690],["20260721",59300,216228],["20260722",60900,244143],["20260723",66600,220536],["20260724",63700,398575],["20260727",62500,171411],["20260728",55000,202195],["20260729",48650,469416],["20260730",45650,607422]],"detail_json":"https://aikstockdata.com/data/public/s/103590.json","page_url":"https://aikstockdata.com/s/103590.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."}}