{"schema_version":"1.0","@type":"Dataset","code":"119830","name_ko":"아이텍","name":"아이텍(119830) 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",6010,238972],["20250723",6000,123499],["20250724",5940,95464],["20250725",5960,87884],["20250728",6030,178762],["20250729",6030,91260],["20250730",6160,361960],["20250731",6190,466812],["20250801",6060,131054],["20250804",6030,107465],["20250805",6030,159375],["20250806",6000,113595],["20250807",6170,181536],["20250808",6200,166204],["20250811",6220,193657],["20250812",6190,140557],["20250813",6160,106300],["20250814",6250,250967],["20250818",6120,124948],["20250819",6010,102756],["20250820",5980,168521],["20250821",6060,87954],["20250822",6030,57134],["20250825",6030,88963],["20250826",6000,61803],["20250828",6090,109233],["20250829",6050,40888],["20250901",5820,193586],["20250902",5830,102209],["20250903",5950,77719],["20250904",6090,287303],["20250905",6080,78849],["20250908",6050,57122],["20250909",6040,73571],["20250910",6540,876861],["20250911",7080,1378134],["20250912",6660,879043],["20250915",6600,455505],["20250916",6480,300509],["20250917",6380,243160],["20250918",6510,252562],["20250919",6510,628236],["20250922",6480,202117],["20250923",6420,237426],["20250924",6350,213046],["20250925",6190,291371],["20250926",6020,177112],["20250929",6020,102975],["20250930",6100,105869],["20251001",6020,92723],["20251002",6100,274938],["20251010",6220,240351],["20251013",6130,207364],["20251014",5960,311561],["20251015",6090,122701],["20251016",5930,204129],["20251017",5900,205069],["20251020",5910,120388],["20251021",5880,166141],["20251022",5830,141608],["20251023",5780,97024],["20251024",5860,145448],["20251027",6130,242054],["20251028",6160,235942],["20251029",6130,150773],["20251030",6140,153348],["20251031",6080,61052],["20251103",5940,167006],["20251104",5890,132379],["20251105",5730,212286],["20251106",5820,150496],["20251107",5650,149157],["20251110",5670,62793],["20251111",5650,84708],["20251112",5720,115430],["20251113",5860,308432],["20251114",5650,128751],["20251117",5670,116256],["20251118",5430,120081],["20251119",5250,136018],["20251120",5270,79510],["20251121",5290,134672],["20251124",5260,127700],["20251125",5280,205872],["20251126",5330,153738],["20251127",5280,102760],["20251128",5380,92362],["20251201",5380,79432],["20251202",5380,80357],["20251203",5400,30968],["20251204",5320,59472],["20251205",5310,65493],["20251208",5270,65553],["20251209",5280,38569],["20251210",5270,63744],["20251211",5320,43279],["20251212",5260,67313],["20251215",5320,85133],["20251216",5300,93290],["20251217",5290,53206],["20251218",5230,81079],["20251219",5230,111730],["20251222",5290,95660],["20251223",5190,114041],["20251224",5190,96524],["20251226",5280,81336],["20251229",5370,95460],["20251230",5570,339145],["20260102",6040,346328],["20260105",5940,361695],["20260106",5960,130359],["20260107",6060,346449],["20260108",6080,170584],["20260109",5990,1973526],["20260112",6530,687853],["20260113",6720,741590],["20260114",6680,320783],["20260115",6790,258497],["20260116",6710,166379],["20260119",6830,227607],["20260120",6770,202973],["20260121",6320,346595],["20260122",6430,311426],["20260123",6410,235302],["20260126",6520,134589],["20260127",6590,192731],["20260128",7600,1957316],["20260129",7840,963357],["20260130",8400,764126],["20260202",8150,832641],["20260203",8440,336185],["20260204",9600,1513923],["20260205",8950,663809],["20260206",8640,828529],["20260209",8700,354363],["20260210",8660,531691],["20260211",9190,652156],["20260212",8860,770483],["20260213",9110,677329],["20260219",8490,971855],["20260220",9270,992728],["20260223",8560,900497],["20260224",8700,363641],["20260225",8450,261563],["20260226",8290,497120],["20260227",8430,359727],["20260303",8400,619156],["20260304",7410,715912],["20260305",8010,585151],["20260306",8400,382883],["20260309",7880,351744],["20260310",7970,228845],["20260311",8050,264485],["20260312",8270,273002],["20260313",8210,295577],["20260316",7280,630736],["20260317",6850,614523],["20260318",7040,776249],["20260319",6960,199967],["20260320",6920,336289],["20260323",6500,330796],["20260324",6700,193747],["20260325",6740,186637],["20260326",6240,357473],["20260327",6340,252412],["20260330",5960,243059],["20260331",5800,247367],["20260401",6030,205354],["20260402",6010,203123],["20260403",5900,153112],["20260406",6070,141876],["20260407",5870,156857],["20260408",5990,137923],["20260409",6210,195251],["20260410",6330,189495],["20260413",6540,224681],["20260414",6740,202817],["20260415",6890,279013],["20260416",7130,259880],["20260417",7100,137759],["20260420",7390,246999],["20260421",7260,304130],["20260422",7190,239919],["20260423",7430,223388],["20260424",7790,455652],["20260427",7650,319976],["20260428",7720,202721],["20260429",7720,193508],["20260430",7500,182996],["20260504",7710,229800],["20260506",7080,730513],["20260507",7550,572705],["20260508",7400,227920],["20260511",6930,356997],["20260512",6760,257522],["20260513",6840,190529],["20260514",7170,234721],["20260515",6820,278573],["20260518",6700,208939],["20260519",6390,391236],["20260520",6480,259285],["20260521",8210,1992393],["20260522",8550,817741],["20260526",7460,1040663],["20260527",7290,379648],["20260528",8070,416193],["20260529",7740,672832],["20260601",8070,432082],["20260602",7870,616348],["20260604",7040,389155],["20260605",6740,210909],["20260608",6150,277509],["20260609",6130,242414],["20260610",6080,266659],["20260611",6220,179661],["20260612",6450,248230],["20260615",6370,230977],["20260616",6460,106484],["20260617",5990,248867],["20260618",6050,167943],["20260619",6210,207535],["20260622",7490,817899],["20260623",6600,500280],["20260624",6840,390292],["20260625",6800,188813],["20260626",6630,241669],["20260629",6550,227336],["20260630",6500,230706],["20260701",6150,179539],["20260702",5470,345649],["20260703",5660,595807],["20260706",5500,308286],["20260707",5320,226886],["20260708",5320,143333],["20260709",5500,103606],["20260710",5890,119318],["20260713",5640,216786],["20260714",5590,146585],["20260715",5750,102867],["20260716",5600,137351],["20260720",5250,125594],["20260721",5200,119441],["20260722",5000,117116],["20260723",5130,125650],["20260724",5030,178673],["20260727",5050,125840],["20260728",4790,164755],["20260729",4925,500077],["20260730",5170,317950]],"detail_json":"https://aikstockdata.com/data/public/s/119830.json","page_url":"https://aikstockdata.com/s/119830.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."}}