{"schema_version":"1.0","@type":"Dataset","code":"124500","name_ko":"아이티센글로벌","name":"아이티센글로벌(124500) 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",18420,532287],["20250723",18200,209323],["20250724",18200,244655],["20250725",19330,804421],["20250728",18650,385100],["20250729",17960,325510],["20250730",17140,433589],["20250731",17440,201504],["20250801",16260,509894],["20250804",16390,242975],["20250805",16830,204397],["20250806",16510,148563],["20250807",17160,212307],["20250808",17050,162612],["20250811",17790,482798],["20250812",18360,470784],["20250813",17560,316146],["20250814",17940,316046],["20250818",16750,354296],["20250819",16390,322674],["20250820",15390,321432],["20250821",15200,350411],["20250822",15370,158654],["20250825",15790,202142],["20250826",15140,236599],["20250828",14900,109536],["20250829",14500,172465],["20250901",14240,194904],["20250902",14480,200108],["20250903",16970,1474975],["20250904",17920,1033652],["20250905",17380,423195],["20250908",18700,835958],["20250909",18790,407531],["20250910",18830,483801],["20250911",18350,229082],["20250912",18420,241564],["20250915",18510,186895],["20250916",18490,147601],["20250917",17640,355421],["20250918",17500,175644],["20250919",17020,362754],["20250922",16070,714085],["20250923",16260,1234206],["20250924",17970,4261762],["20250925",17610,1332050],["20250926",16770,845272],["20250929",18860,2543801],["20250930",17680,1138417],["20251001",17710,598881],["20251002",18610,2411900],["20251010",22600,3322438],["20251013",23450,2937849],["20251014",21500,2060287],["20251015",21750,1084520],["20251016",19480,1933004],["20251017",19040,1494182],["20251020",18680,823390],["20251021",18920,763095],["20251022",18080,1327902],["20251023",19580,1268467],["20251024",19780,753414],["20251027",20300,888157],["20251028",20550,700944],["20251029",19480,685095],["20251030",18700,609473],["20251031",18700,372423],["20251103",19240,540298],["20251104",19270,451240],["20251105",18760,685979],["20251106",19990,799381],["20251107",19700,774970],["20251110",21500,1473519],["20251111",22050,1142529],["20251112",22200,644624],["20251113",23100,1917325],["20251114",21650,640893],["20251117",20000,726852],["20251118",19890,313675],["20251119",19780,148390],["20251120",20550,224862],["20251121",19980,234486],["20251124",20550,362599],["20251125",20900,233743],["20251126",21350,216900],["20251127",20400,361384],["20251128",20550,266021],["20251201",21400,566310],["20251202",21000,360845],["20251203",20450,279134],["20251204",20850,316607],["20251205",20550,262897],["20251208",20050,306456],["20251209",22000,895532],["20251210",25750,5430798],["20251211",26850,2221045],["20251212",26450,681661],["20251215",25350,632945],["20251216",22850,1000743],["20251217",22100,657923],["20251218",21750,459737],["20251219",23950,835004],["20251222",28500,2804692],["20251223",31050,3322376],["20251224",33200,2481308],["20251226",33900,1911353],["20251229",31900,1006750],["20251230",30300,1180002],["20260102",31200,595858],["20260105",30700,355352],["20260106",33950,657100],["20260107",32600,397529],["20260108",31950,242913],["20260109",33050,461869],["20260112",35900,504462],["20260113",37000,545478],["20260114",33600,541862],["20260115",33750,320430],["20260116",32200,533923],["20260119",31000,460562],["20260120",32250,525299],["20260121",32650,478011],["20260122",33500,401220],["20260123",40000,2103020],["20260126",43600,1250493],["20260127",48300,884257],["20260128",49700,1043534],["20260129",48500,679664],["20260130",53800,749768],["20260202",47250,860960],["20260203",50800,396435],["20260204",51200,239858],["20260205",50100,266876],["20260206",45450,626110],["20260209",48800,227109],["20260210",49800,323627],["20260211",49450,148992],["20260212",49600,187641],["20260213",48800,267080],["20260219",47550,218116],["20260220",47700,225976],["20260223",51900,476753],["20260224",53100,370304],["20260225",55000,372655],["20260226",59200,482943],["20260227",58500,247806],["20260303",58100,338153],["20260304",47900,703556],["20260305",60800,719902],["20260306",59600,549236],["20260309",55900,344542],["20260310",62300,896822],["20260311",67200,759262],["20260312",71900,524681],["20260313",70500,438861],["20260316",69400,220820],["20260317",70100,285898],["20260318",67000,343608],["20260319",65200,334923],["20260320",61500,487001],["20260323",52100,642923],["20260324",55600,1390952],["20260325",51200,689572],["20260326",48000,330071],["20260327",46900,255152],["20260330",46200,204068],["20260331",45650,299604],["20260401",49650,275869],["20260402",47750,266567],["20260403",46550,182246],["20260406",46600,129922],["20260407",43750,278912],["20260408",48550,257159],["20260409",49750,149953],["20260410",52000,201493],["20260413",50900,151356],["20260414",53100,336138],["20260415",54000,326013],["20260416",53500,274365],["20260417",53200,145726],["20260420",50500,245895],["20260421",46700,460045],["20260422",47600,256145],["20260423",46850,177230],["20260424",46250,163161],["20260427",54000,525837],["20260428",52000,405581],["20260429",54800,250401],["20260430",54100,217757],["20260504",61900,458790],["20260506",60200,294843],["20260507",57800,182553],["20260508",58100,191660],["20260511",56600,281824],["20260512",54600,344309],["20260513",54800,150542],["20260514",53100,178946],["20260515",51200,310593],["20260518",49600,250256],["20260519",45900,275428],["20260520",43200,293410],["20260521",48100,165332],["20260522",52200,187754],["20260526",49650,324303],["20260527",47800,207057],["20260528",45850,202819],["20260529",43850,255534],["20260601",43950,228061],["20260602",43300,180649],["20260604",43100,102042],["20260605",43000,148123],["20260608",39950,167198],["20260609",45050,201788],["20260610",43400,295225],["20260611",43400,1257374],["20260612",43700,521532],["20260615",41900,228449],["20260616",35200,787481],["20260617",36350,394611],["20260618",33150,231515],["20260619",31200,523932],["20260622",29650,284994],["20260623",26450,539213],["20260624",24800,274604],["20260625",21800,761686],["20260626",21500,893012],["20260629",23950,415159],["20260630",24200,190144],["20260701",23400,216729],["20260702",21500,270107],["20260703",22900,165884],["20260706",21900,133769],["20260707",21250,169032],["20260708",19610,191157],["20260709",20050,132375],["20260710",21250,131292],["20260713",19890,144433],["20260714",20000,120895],["20260715",21650,103254],["20260716",20400,114295],["20260720",19200,94229],["20260721",19350,88305],["20260722",20100,130081],["20260723",23500,391229],["20260724",21050,237578],["20260727",21950,115038],["20260728",19920,163446],["20260729",18690,335663],["20260730",18460,203042]],"detail_json":"https://aikstockdata.com/data/public/s/124500.json","page_url":"https://aikstockdata.com/s/124500.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."}}