{"schema_version":"1.0","@type":"Dataset","code":"226320","name_ko":"잇츠한불","name":"잇츠한불(226320) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",14070,50475],["20250723",14110,33461],["20250724",13710,39827],["20250725",13440,23515],["20250728",13130,25833],["20250729",13480,23638],["20250730",13600,25499],["20250731",13770,22120],["20250801",13230,35981],["20250804",13130,49732],["20250805",13290,16634],["20250806",13580,31923],["20250807",13640,22263],["20250808",13560,17839],["20250811",13430,22769],["20250812",12920,52642],["20250813",13090,25310],["20250814",13130,9871],["20250818",13000,8125],["20250819",12980,10214],["20250820",12830,17070],["20250821",12960,12250],["20250822",12740,11512],["20250825",12820,14931],["20250826",12790,5092],["20250828",12620,6087],["20250829",12450,26914],["20250901",12220,17486],["20250902",12460,9344],["20250903",12160,22256],["20250904",12250,5271],["20250905",12260,12314],["20250908",12530,10408],["20250909",12640,18172],["20250910",12770,14067],["20250911",12730,12045],["20250912",12600,24451],["20250915",12630,16703],["20250916",12480,25584],["20250917",12530,10637],["20250918",12640,31529],["20250919",12550,15022],["20250922",12700,18893],["20250923",12600,27358],["20250924",12550,11630],["20250925",12380,22331],["20250926",12200,25268],["20250929",12230,18004],["20250930",12040,13730],["20251001",12100,14480],["20251002",12310,28810],["20251010",11990,17410],["20251013",11650,19904],["20251014",11480,22092],["20251015",11650,16363],["20251016",11590,13261],["20251017",11500,16914],["20251020",11500,20887],["20251021",11590,26417],["20251023",11990,27830],["20251024",11900,25257],["20251027",11920,20322],["20251028",12050,21218],["20251029",11830,21134],["20251030",12220,101828],["20251031",11800,32992],["20251103",11490,40270],["20251104",11170,40829],["20251105",11140,34908],["20251106",11090,14993],["20251107",11040,26782],["20251110",11180,14419],["20251111",11270,17204],["20251112",11440,11884],["20251113",11490,12554],["20251114",11250,8106],["20251117",11220,8025],["20251118",11100,7958],["20251119",11200,10057],["20251120",11440,28386],["20251121",11300,20004],["20251124",11260,13190],["20251125",11190,20608],["20251126",11210,20989],["20251128",11570,27460],["20251201",11600,21045],["20251202",11800,26140],["20251203",11920,18637],["20251204",11830,14725],["20251205",11800,27604],["20251208",11940,12058],["20251209",11890,8663],["20251210",11680,10667],["20251211",11650,10760],["20251212",11720,7344],["20251215",11660,8147],["20251216",11920,24502],["20251217",11730,11710],["20251218",11690,9632],["20251219",11580,12596],["20251222",11540,14882],["20251223",11450,18799],["20251224",11360,15797],["20251226",11350,26591],["20251229",11190,10806],["20251230",11120,15392],["20260102",11890,40983],["20260105",11790,36054],["20260106",11510,30554],["20260107",11510,30215],["20260108",11480,25238],["20260109",11450,14560],["20260112",11400,19682],["20260113",11270,18757],["20260114",11280,9674],["20260115",11240,15323],["20260116",11180,10000],["20260119",11110,18124],["20260120",11140,25553],["20260121",10950,16593],["20260122",11160,27091],["20260123",11330,26955],["20260126",11450,21918],["20260127",11510,28143],["20260128",11410,26575],["20260129",11540,31138],["20260130",11410,19541],["20260202",11320,29844],["20260203",11570,23594],["20260204",11460,21905],["20260205",11580,22185],["20260206",11290,27798],["20260209",11630,52350],["20260210",11870,24154],["20260211",11770,16267],["20260212",12110,36367],["20260213",11850,15080],["20260219",11790,22524],["20260220",11740,12631],["20260223",11970,25315],["20260224",11880,16596],["20260225",11820,18631],["20260226",11710,28018],["20260227",11560,20818],["20260303",11010,35594],["20260304",9900,41716],["20260305",10470,19482],["20260306",10390,21708],["20260309",9950,23691],["20260310",10210,11798],["20260311",10200,13061],["20260312",10210,10084],["20260313",10230,37247],["20260316",10130,10315],["20260317",10200,9913],["20260318",10230,12779],["20260319",10230,11679],["20260320",10350,16943],["20260323",10100,12520],["20260324",10250,15548],["20260325",10410,10224],["20260326",10150,11177],["20260327",10170,21025],["20260330",10010,12108],["20260331",10000,16870],["20260401",10150,14626],["20260402",9970,12931],["20260403",9970,13205],["20260406",9900,14166],["20260407",9860,9595],["20260408",10040,16470],["20260409",10380,39059],["20260410",10280,9235],["20260413",10240,10768],["20260414",10300,9180],["20260415",10380,12359],["20260416",10520,15387],["20260417",10530,12157],["20260420",10590,8964],["20260421",10530,12013],["20260422",10450,17671],["20260423",10380,15760],["20260424",11610,230749],["20260427",11300,62009],["20260428",11320,60035],["20260429",13160,608047],["20260430",12370,110213],["20260504",12500,89403],["20260506",12300,69574],["20260507",12060,50979],["20260508",12230,78690],["20260511",12390,97005],["20260512",12120,99862],["20260513",12000,60235],["20260514",12240,88362],["20260515",12370,106019],["20260518",11900,45608],["20260519",11900,63244],["20260520",11360,47057],["20260521",11470,40337],["20260522",12210,35681],["20260526",12070,29262],["20260527",11360,34319],["20260528",10790,49340],["20260529",10580,45499],["20260601",9940,59763],["20260602",9640,36641],["20260604",9780,51069],["20260605",9770,19209],["20260608",9220,33652],["20260609",9700,45973],["20260610",9500,28697],["20260611",9720,15911],["20260612",9770,23461],["20260615",9820,12873],["20260616",10020,13006],["20260617",10170,19604],["20260618",9820,15829],["20260619",9470,38442],["20260622",9300,16022],["20260623",9020,35175],["20260624",8980,18914],["20260625",9140,23056],["20260626",8840,36213],["20260629",9490,42803],["20260630",9140,13009],["20260701",9400,19319],["20260702",9580,31230],["20260703",9670,28845],["20260706",9560,25548],["20260707",9690,35333],["20260708",11000,191598],["20260709",10380,93208],["20260710",10330,32181],["20260713",10010,31687],["20260714",9960,66167],["20260715",9950,13334],["20260716",9970,22579],["20260720",9680,20006],["20260721",9410,23016],["20260722",9180,34270],["20260723",9410,16083],["20260724",9180,18895],["20260727",9430,15366],["20260728",9120,12824],["20260729",8770,41884],["20260730",8940,22480]],"detail_json":"https://aikstockdata.com/data/public/s/226320.json","page_url":"https://aikstockdata.com/s/226320.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."}}