{"schema_version":"1.0","@type":"Dataset","code":"309710","name_ko":"아이티켐","name":"아이티켐(309710) 일별 종가·거래량 235일","as_of":"20260730","period":{"from":"20250807","to":"20260730"},"count":235,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250807",31050,9211579],["20250808",28750,591575],["20250811",29700,1429037],["20250812",26100,1583682],["20250813",25800,478168],["20250814",25600,303297],["20250818",23550,171539],["20250819",21400,179593],["20250820",20100,151976],["20250821",19340,84880],["20250822",20000,178185],["20250825",19980,79335],["20250826",20350,103798],["20250828",19580,32055],["20250829",19000,51999],["20250901",18970,40113],["20250902",18980,36072],["20250903",19890,56975],["20250904",19530,82351],["20250905",19190,42542],["20250908",17650,198518],["20250909",17620,43500],["20250910",17860,83633],["20250911",17710,44808],["20250912",17900,41879],["20250915",17880,32616],["20250916",17900,141081],["20250917",17760,45050],["20250918",19000,258514],["20250919",24700,1024089],["20250922",27500,2407891],["20250923",30800,1812251],["20250924",30700,549230],["20250925",31200,608711],["20250926",29700,347098],["20250929",29900,290802],["20250930",30850,286317],["20251001",32800,414344],["20251002",32850,293356],["20251010",30000,243545],["20251013",31800,161086],["20251014",33850,278171],["20251015",33400,147346],["20251016",34600,269429],["20251017",33350,168304],["20251020",42300,623853],["20251021",39450,157839],["20251023",40600,94187],["20251024",36800,317250],["20251027",34450,139369],["20251028",32150,109785],["20251029",30000,284714],["20251030",28200,124337],["20251031",27000,99224],["20251103",25900,188187],["20251104",28650,295387],["20251105",26650,195580],["20251106",27250,101920],["20251107",28100,472390],["20251110",27700,143604],["20251111",26600,110820],["20251112",26200,571235],["20251113",26050,95752],["20251114",24600,86304],["20251117",25500,75917],["20251118",27950,163672],["20251119",28050,239788],["20251120",30200,137562],["20251121",30300,184712],["20251124",32550,348009],["20251125",33050,136034],["20251126",32900,186467],["20251128",36350,1171421],["20251201",46850,1369192],["20251202",45150,570285],["20251203",49700,1260495],["20251204",49250,472083],["20251205",44200,367241],["20251208",46400,294443],["20251209",45950,96784],["20251210",42350,219855],["20251211",41300,237833],["20251212",44300,229354],["20251215",45500,123258],["20251216",43600,262008],["20251217",37500,317388],["20251218",36200,163001],["20251219",34600,364200],["20251222",35300,106655],["20251223",35350,109007],["20251224",34850,71995],["20251226",36000,163065],["20251229",38500,637549],["20251230",34650,255111],["20260102",32550,149241],["20260105",31950,217653],["20260106",32750,191024],["20260107",32000,100381],["20260108",34550,215144],["20260109",33950,113751],["20260112",33100,78316],["20260113",32000,65183],["20260114",30500,77384],["20260115",33900,198933],["20260116",35000,292634],["20260119",35250,109884],["20260120",35050,138402],["20260121",31300,188519],["20260122",33050,151498],["20260123",32250,97206],["20260126",33550,171742],["20260127",33550,79521],["20260128",34100,122794],["20260129",36350,335599],["20260130",35200,170283],["20260202",34700,230187],["20260203",36500,128607],["20260204",33750,184432],["20260205",32200,110582],["20260206",30300,123045],["20260209",32300,119850],["20260210",32500,89361],["20260211",31850,77362],["20260212",33300,105547],["20260213",33500,111817],["20260219",32750,105163],["20260220",31800,228060],["20260223",31200,90235],["20260224",33500,112524],["20260225",41950,1449255],["20260226",39300,404763],["20260227",37200,411462],["20260303",33450,292935],["20260304",25950,266377],["20260305",28800,136521],["20260306",31400,129777],["20260309",34100,670116],["20260310",35150,1024661],["20260311",33600,243575],["20260312",32250,132407],["20260313",34150,190634],["20260316",36200,287265],["20260317",36350,248730],["20260318",37400,240758],["20260319",35150,146234],["20260320",34900,77313],["20260323",30250,136798],["20260324",29950,104162],["20260325",31900,82787],["20260326",30100,59991],["20260327",29050,80436],["20260330",26900,78103],["20260331",24200,133782],["20260401",25800,132200],["20260402",21000,381474],["20260403",21000,0],["20260406",21000,0],["20260407",21000,0],["20260408",21000,0],["20260409",21000,0],["20260410",21000,0],["20260413",21000,0],["20260414",21000,0],["20260415",21000,0],["20260416",21000,0],["20260417",21000,0],["20260420",21000,0],["20260421",21000,0],["20260422",21000,0],["20260423",21000,0],["20260424",21000,0],["20260427",21000,0],["20260428",21000,0],["20260429",21000,0],["20260430",21000,0],["20260504",21000,0],["20260506",21000,0],["20260507",21000,0],["20260508",21000,0],["20260511",21000,0],["20260512",21000,0],["20260513",21000,0],["20260514",21000,0],["20260515",21000,0],["20260518",21000,0],["20260519",21000,0],["20260520",21000,0],["20260521",21000,0],["20260522",21000,0],["20260526",21000,0],["20260527",21000,0],["20260528",21000,0],["20260529",21000,0],["20260601",21000,0],["20260602",21000,0],["20260604",21000,0],["20260605",21000,0],["20260608",21000,0],["20260609",21000,0],["20260610",21000,0],["20260611",21000,0],["20260612",21000,0],["20260615",21000,0],["20260616",21000,0],["20260617",21000,0],["20260618",21000,0],["20260619",21000,0],["20260622",21000,0],["20260623",21000,0],["20260624",21000,0],["20260625",21000,0],["20260626",21000,0],["20260629",21000,0],["20260630",21000,0],["20260701",21000,0],["20260702",21000,0],["20260703",21000,0],["20260706",21000,0],["20260707",21000,0],["20260708",21000,0],["20260709",21000,0],["20260710",21000,0],["20260713",21000,0],["20260714",21000,0],["20260715",21000,0],["20260716",21000,0],["20260720",21000,0],["20260721",21000,0],["20260722",21000,0],["20260723",21000,0],["20260724",21000,0],["20260727",21000,0],["20260728",21000,0],["20260729",21000,0],["20260730",21000,0]],"detail_json":"https://aikstockdata.com/data/public/s/309710.json","page_url":"https://aikstockdata.com/s/309710.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."}}