{"schema_version":"1.0","@type":"Dataset","code":"143160","name_ko":"아이디스","name":"아이디스(143160) 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",16670,14018],["20250723",16690,6586],["20250724",16430,10672],["20250725",16480,9825],["20250728",16550,17152],["20250729",16830,38825],["20250730",17120,8877],["20250731",16830,5133],["20250801",16740,21474],["20250804",16840,9531],["20250805",16900,8732],["20250806",16990,47536],["20250807",17140,10333],["20250808",17300,10692],["20250811",16890,6645],["20250812",17040,12996],["20250813",17210,11280],["20250814",17240,7659],["20250818",17100,12262],["20250819",17060,49917],["20250820",17240,26867],["20250821",17370,11356],["20250822",17210,8516],["20250825",17270,7094],["20250826",17400,11902],["20250828",17800,21355],["20250829",17800,13034],["20250901",17680,10046],["20250902",17790,6908],["20250903",17720,8631],["20250904",18040,18071],["20250905",18460,19770],["20250908",18150,9241],["20250909",18250,13036],["20250910",18160,4949],["20250911",17930,8112],["20250912",18000,11415],["20250915",18000,4767],["20250916",18000,8223],["20250917",17980,9747],["20250918",18070,8034],["20250919",18010,6588],["20250922",17870,11884],["20250923",17900,11401],["20250924",17600,13107],["20250925",17800,3367],["20250926",17700,8858],["20250929",17670,4034],["20250930",18100,12706],["20251001",18140,9267],["20251002",18100,7294],["20251010",17600,13253],["20251013",17590,48876],["20251014",17590,11391],["20251015",17880,12313],["20251016",17580,7735],["20251017",17580,18973],["20251020",17580,13265],["20251021",17570,21727],["20251022",18030,20646],["20251023",17970,9091],["20251024",17740,11233],["20251027",17800,36447],["20251028",17950,29758],["20251029",17850,19304],["20251030",18030,38180],["20251031",17970,16393],["20251103",17600,18696],["20251104",17690,18457],["20251105",17800,22427],["20251106",17810,8338],["20251107",17820,16826],["20251110",18190,18238],["20251111",17600,12869],["20251112",17920,8903],["20251113",17960,7264],["20251114",17900,6611],["20251117",18070,11314],["20251118",17870,9831],["20251119",17940,20590],["20251120",17890,8677],["20251121",17990,29614],["20251124",18050,13446],["20251125",17990,19833],["20251126",18010,12247],["20251127",17910,15923],["20251128",17970,6458],["20251201",17950,9674],["20251202",17730,35052],["20251203",17680,14561],["20251204",17810,21305],["20251205",17830,10047],["20251208",17840,1986],["20251209",17890,21784],["20251210",17830,7635],["20251211",17970,20400],["20251212",18090,19567],["20251215",18010,5849],["20251216",17830,9235],["20251217",17930,6739],["20251218",17700,9424],["20251219",17600,20091],["20251222",17620,17254],["20251223",17720,16471],["20251224",17890,25039],["20251226",18040,41599],["20251229",17780,14430],["20251230",18080,28579],["20260102",17630,11809],["20260105",17360,23183],["20260106",17480,14452],["20260107",17660,14534],["20260108",17640,15745],["20260109",17550,12153],["20260112",17800,19065],["20260113",17800,17551],["20260114",18000,18465],["20260115",17880,26610],["20260116",17910,19171],["20260119",17830,7540],["20260120",18070,26943],["20260121",18020,14047],["20260122",18010,8948],["20260123",18000,15431],["20260126",18400,29809],["20260127",18280,8615],["20260128",17930,34657],["20260129",18030,33427],["20260130",17850,31775],["20260202",17760,22680],["20260203",17860,38038],["20260204",18150,25744],["20260205",18740,70444],["20260206",18810,23504],["20260209",18810,20969],["20260210",18810,11302],["20260211",18480,12397],["20260212",18650,21581],["20260213",19020,368061],["20260219",19720,59476],["20260220",19710,29418],["20260223",20100,39251],["20260224",19900,22330],["20260225",19700,29800],["20260226",19060,54771],["20260227",18810,35292],["20260303",18370,18772],["20260304",16700,14480],["20260305",17540,21672],["20260306",17640,16878],["20260309",16940,25068],["20260310",17240,25807],["20260311",17870,11613],["20260312",17990,7184],["20260313",18030,10296],["20260316",17700,6663],["20260317",17930,5068],["20260318",17890,7627],["20260319",17960,8575],["20260320",17950,2978],["20260323",17640,3851],["20260324",17680,6767],["20260325",17950,6365],["20260326",17720,3223],["20260327",17930,12182],["20260330",17790,5947],["20260331",17880,6180],["20260401",17930,14419],["20260402",17420,30930],["20260403",17510,29315],["20260406",17640,7513],["20260407",17450,7934],["20260408",17690,4525],["20260409",17410,11846],["20260410",17560,14206],["20260413",17500,7301],["20260414",17700,5933],["20260415",18360,14358],["20260416",18550,11024],["20260417",18320,3282],["20260420",18400,17315],["20260421",18350,6044],["20260422",18100,4257],["20260423",17730,9388],["20260424",18120,7230],["20260427",18090,6748],["20260428",17910,4612],["20260429",17910,5435],["20260430",17830,13232],["20260504",17630,9820],["20260506",17300,21178],["20260507",17250,25130],["20260508",17360,10963],["20260511",17400,14323],["20260512",17240,23090],["20260513",16980,14656],["20260514",17190,7545],["20260515",17450,21673],["20260518",17250,10248],["20260519",16940,14074],["20260520",16500,30056],["20260521",16340,21367],["20260522",16860,9802],["20260526",16790,10805],["20260527",16460,13119],["20260528",16390,16702],["20260529",15960,16510],["20260601",15760,17587],["20260602",15470,21968],["20260604",15920,14861],["20260605",15860,13590],["20260608",15750,48004],["20260609",15720,8548],["20260610",15300,21437],["20260611",15500,6335],["20260612",15550,6753],["20260615",15360,11144],["20260616",15050,8421],["20260617",15100,8191],["20260618",14660,11946],["20260619",14620,9788],["20260622",14200,15713],["20260623",13910,14068],["20260624",14120,11406],["20260625",14400,6577],["20260626",14080,14447],["20260629",15180,15333],["20260630",15250,1406],["20260701",15230,5973],["20260702",14820,7868],["20260703",15020,19087],["20260706",15280,11225],["20260707",15300,5003],["20260708",15000,14601],["20260709",14920,12003],["20260710",15280,6169],["20260713",14900,5680],["20260714",14960,13744],["20260715",15270,3643],["20260716",15380,8093],["20260720",15320,11459],["20260721",15440,18389],["20260722",15500,5915],["20260723",15910,13839],["20260724",15870,6590],["20260727",15810,16014],["20260728",15800,16389],["20260729",15650,28599],["20260730",15850,24495]],"detail_json":"https://aikstockdata.com/data/public/s/143160.json","page_url":"https://aikstockdata.com/s/143160.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."}}