{"schema_version":"1.0","@type":"Dataset","code":"214430","name_ko":"아이쓰리시스템","name":"아이쓰리시스템(214430) 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",118300,23103],["20250723",119400,22716],["20250724",115200,53125],["20250725",115500,31378],["20250728",114500,27478],["20250729",117100,41606],["20250730",113800,27312],["20250731",115000,158275],["20250801",108900,107034],["20250804",110500,44660],["20250805",109400,38571],["20250806",111300,70321],["20250807",109800,46789],["20250808",100500,100204],["20250811",97100,58657],["20250812",93000,110110],["20250813",93200,82168],["20250814",93400,54194],["20250818",86100,69711],["20250819",82400,48349],["20250820",81000,49788],["20250821",79600,91592],["20250822",79300,48335],["20250825",81600,59733],["20250826",85600,129139],["20250828",87600,78492],["20250829",86900,37965],["20250901",84200,41418],["20250902",86200,50521],["20250903",85500,42073],["20250904",86400,46211],["20250905",88700,49576],["20250908",87200,45280],["20250909",88400,26122],["20250910",89700,26415],["20250911",90300,39306],["20250912",91200,33465],["20250915",90700,36385],["20250916",92000,41890],["20250917",89000,44183],["20250918",90600,36882],["20250919",88500,19959],["20250922",88100,26912],["20250923",87700,26331],["20250924",87700,25893],["20250925",82300,70411],["20250926",80400,50289],["20250929",77800,51585],["20250930",78900,34587],["20251001",77000,84542],["20251002",79300,69533],["20251010",76900,67233],["20251013",74600,43605],["20251014",74500,44366],["20251015",74700,43750],["20251016",74300,37342],["20251017",71600,35950],["20251020",77900,79364],["20251021",78000,40367],["20251022",80400,46120],["20251023",80200,23857],["20251024",81800,39244],["20251027",81400,22160],["20251028",80500,28377],["20251029",79200,28201],["20251030",79100,24806],["20251031",77500,44190],["20251103",79600,32329],["20251104",75000,48952],["20251105",72600,47838],["20251106",73800,36224],["20251107",71400,35425],["20251110",69700,51742],["20251111",69200,53512],["20251112",69300,43642],["20251113",70900,31354],["20251114",71000,37130],["20251117",72800,37242],["20251118",66100,100567],["20251119",71900,79043],["20251120",71100,40757],["20251121",67500,37555],["20251124",67800,59700],["20251125",67800,33178],["20251126",68800,27075],["20251127",69000,14797],["20251128",67500,27554],["20251201",68400,31686],["20251202",70700,27457],["20251203",71400,22763],["20251204",72100,23123],["20251205",71400,16453],["20251208",73000,28653],["20251209",73900,24081],["20251210",72500,25028],["20251211",69800,157181],["20251212",70900,30650],["20251215",71200,35516],["20251216",69800,33089],["20251217",68300,81950],["20251218",69000,21981],["20251219",72200,64352],["20251222",78400,120973],["20251223",74200,126061],["20251224",79100,86727],["20251226",78500,185687],["20251229",75500,100386],["20251230",76500,94856],["20260102",79800,115451],["20260105",80200,69734],["20260106",84600,103178],["20260107",79700,83947],["20260108",86800,135834],["20260109",91000,190703],["20260112",95000,160545],["20260113",94500,57794],["20260114",94200,99495],["20260115",92700,79554],["20260116",85300,129310],["20260119",82700,112754],["20260120",88600,170734],["20260121",87900,90642],["20260122",87500,71520],["20260123",93700,110267],["20260126",101200,152415],["20260127",100600,74508],["20260128",117300,174502],["20260129",128500,142664],["20260130",130000,121817],["20260202",119000,88890],["20260203",129900,75339],["20260204",123600,98619],["20260205",111900,144282],["20260206",109700,241538],["20260209",120500,78689],["20260210",114400,50239],["20260211",116600,29445],["20260212",119600,35814],["20260213",115600,30167],["20260219",117200,50681],["20260220",119500,55733],["20260223",113000,56053],["20260224",109100,59682],["20260225",106100,45396],["20260226",105400,52223],["20260227",105500,35809],["20260303",111000,222381],["20260304",89400,191497],["20260305",98300,107827],["20260306",103600,145488],["20260309",97000,73249],["20260310",97900,78382],["20260311",104300,101366],["20260312",100100,51687],["20260313",103500,42793],["20260316",103500,31323],["20260317",101300,48765],["20260318",101700,61014],["20260319",96400,63765],["20260320",97400,41211],["20260323",90200,46541],["20260324",94000,47850],["20260325",102400,86546],["20260326",98300,51375],["20260327",93300,41118],["20260330",91700,26337],["20260331",89700,48656],["20260401",97500,73122],["20260402",92400,59285],["20260403",99000,54394],["20260406",96500,51541],["20260407",93600,49703],["20260408",98500,56646],["20260409",98100,46439],["20260410",95200,75184],["20260413",108200,98937],["20260414",102700,88222],["20260415",96700,183785],["20260416",96400,108145],["20260417",98100,48409],["20260420",102900,73272],["20260421",99500,62397],["20260422",112400,222065],["20260423",105600,81096],["20260424",108400,64654],["20260427",108300,53736],["20260428",107700,60625],["20260429",110800,41571],["20260430",104000,50928],["20260504",105800,53844],["20260506",102900,47064],["20260507",97700,62635],["20260508",93500,88679],["20260511",95800,54812],["20260512",91400,65695],["20260513",88100,92864],["20260514",87900,52456],["20260515",86200,84631],["20260518",83400,83224],["20260519",85500,70444],["20260520",80700,82658],["20260521",82900,79939],["20260522",88400,44884],["20260526",84600,46776],["20260527",77500,88194],["20260528",84500,122424],["20260529",80800,70191],["20260601",73200,97798],["20260602",70900,83223],["20260604",71700,37183],["20260605",68400,40497],["20260608",62600,45379],["20260609",64800,35287],["20260610",65700,37539],["20260611",73200,183751],["20260612",74000,78432],["20260615",73300,39076],["20260616",73100,59111],["20260617",74200,38650],["20260618",71100,50955],["20260619",69700,36197],["20260622",66600,37812],["20260623",60300,62456],["20260624",60800,43950],["20260625",59400,37003],["20260626",55300,59965],["20260629",60500,42132],["20260630",61200,24096],["20260701",63600,38180],["20260702",61500,32529],["20260703",61000,31925],["20260706",62600,21858],["20260707",62000,29837],["20260708",60700,56261],["20260709",55600,47305],["20260710",60400,102195],["20260713",59500,38718],["20260714",56900,33736],["20260715",60400,21665],["20260716",58300,34288],["20260720",56400,32557],["20260721",55700,25293],["20260722",58300,66325],["20260723",63600,21530],["20260724",64900,34532],["20260727",64300,22758],["20260728",58900,44779],["20260729",55000,73924],["20260730",53000,46320]],"detail_json":"https://aikstockdata.com/data/public/s/214430.json","page_url":"https://aikstockdata.com/s/214430.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."}}