{"schema_version":"1.0","@type":"Dataset","code":"333430","name_ko":"일승","name":"일승(333430) 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",4025,488798],["20250723",4220,2478044],["20250724",4120,601012],["20250725",4220,893679],["20250728",4240,1861978],["20250729",4400,2285562],["20250730",4300,575533],["20250731",4940,36047633],["20250801",4705,5955345],["20250804",4705,4095107],["20250805",4945,9575328],["20250806",4935,8257518],["20250807",5150,15614633],["20250808",5240,4507950],["20250811",4980,2348216],["20250812",4870,2678317],["20250813",4840,1427014],["20250814",4860,1256039],["20250818",5160,10182144],["20250819",5330,21016617],["20250820",5120,2734149],["20250821",5320,3537094],["20250822",5890,27642813],["20250825",5810,3274493],["20250826",5630,3844318],["20250828",6090,5500731],["20250829",6180,6165241],["20250901",5970,2636407],["20250902",6180,11796856],["20250903",6000,1961202],["20250904",6260,3847985],["20250905",6170,1685165],["20250908",6530,9315041],["20250909",8030,26298882],["20250910",9060,19839566],["20250911",9910,10894101],["20250912",8970,3819800],["20250915",8540,2249588],["20250916",8370,2401905],["20250917",8230,1433732],["20250918",8060,909189],["20250919",7930,1053323],["20250922",7740,748036],["20250923",7720,1240181],["20250924",7840,843494],["20250925",7770,8061088],["20250926",7400,966862],["20250929",7390,589399],["20250930",7700,1674174],["20251001",7850,1482861],["20251002",7730,679115],["20251010",7640,730008],["20251013",7580,1059415],["20251014",7070,636097],["20251015",7350,345533],["20251016",8300,8208750],["20251017",7960,2078719],["20251020",7820,879727],["20251021",8620,7568593],["20251023",8800,3542988],["20251024",8750,1269517],["20251027",9080,3406939],["20251028",8460,1099778],["20251029",8480,1289258],["20251030",8150,1205812],["20251031",8060,470938],["20251103",7900,411822],["20251104",7600,611901],["20251105",7100,411319],["20251106",6810,409018],["20251107",6650,677305],["20251110",6760,224687],["20251111",6620,292715],["20251112",6640,188608],["20251113",6710,151520],["20251114",7000,2966667],["20251117",6850,456175],["20251118",6480,398486],["20251119",6340,292825],["20251120",6430,160668],["20251121",6130,199785],["20251124",6200,179192],["20251125",6230,156665],["20251126",6450,184063],["20251128",6380,183389],["20251201",6330,195616],["20251202",6410,338300],["20251203",6290,168710],["20251204",6130,249882],["20251205",6240,238187],["20251208",6200,154163],["20251209",6490,576840],["20251210",6200,229192],["20251211",6140,118681],["20251212",6390,192103],["20251215",6280,98551],["20251216",6070,135022],["20251217",6020,125858],["20251218",5930,98290],["20251219",6200,128740],["20251222",6280,184379],["20251223",6390,494000],["20251224",6170,232252],["20251226",5900,182688],["20251229",6060,124204],["20251230",5960,58898],["20260102",5980,110838],["20260105",6190,192317],["20260106",6190,148449],["20260107",6180,342495],["20260108",6140,279360],["20260109",6500,623437],["20260112",6430,316815],["20260113",6290,237412],["20260114",6060,240132],["20260115",6300,327412],["20260116",6150,250761],["20260119",6380,370758],["20260120",6420,318369],["20260121",6200,240988],["20260122",6060,220157],["20260123",6160,239152],["20260126",6210,211911],["20260127",6200,271888],["20260128",6120,314730],["20260129",6100,385854],["20260130",5980,287451],["20260202",5700,365548],["20260203",6040,199225],["20260204",6060,162464],["20260205",5770,198675],["20260206",5550,200947],["20260209",5740,82888],["20260210",5730,84688],["20260211",5730,130787],["20260212",5690,92798],["20260213",5630,116800],["20260219",6000,307478],["20260220",6330,689505],["20260223",6140,422238],["20260224",5900,258551],["20260225",5820,157254],["20260226",5670,164703],["20260227",5690,792861],["20260303",5450,3407161],["20260304",4600,546918],["20260305",5370,427595],["20260306",5330,133443],["20260309",5420,7753608],["20260310",5410,567369],["20260311",5630,1329082],["20260312",5820,766911],["20260313",6020,1457695],["20260316",5760,326144],["20260317",5750,340608],["20260318",5720,214341],["20260319",5670,194040],["20260320",5770,437581],["20260323",5580,260852],["20260324",5670,210246],["20260325",5710,159740],["20260326",5530,225044],["20260327",5370,269334],["20260330",5250,111822],["20260331",5070,191289],["20260401",5430,186359],["20260402",5310,343290],["20260403",5640,316219],["20260406",5410,171655],["20260407",5270,93195],["20260408",5520,159378],["20260409",5450,104334],["20260410",5410,137368],["20260413",5430,104043],["20260414",5430,189114],["20260415",5400,179055],["20260416",5460,113897],["20260417",5770,480785],["20260420",5710,474175],["20260421",5810,308562],["20260422",6110,1041672],["20260423",6320,1524090],["20260424",6330,860603],["20260427",6230,411103],["20260428",6200,373004],["20260429",6250,376950],["20260430",6290,812342],["20260504",6220,540903],["20260506",6130,392453],["20260507",6070,274584],["20260508",5930,203571],["20260511",5880,542178],["20260512",5590,327291],["20260513",5370,193113],["20260514",5270,136549],["20260515",5000,198427],["20260518",4900,118377],["20260519",4725,102178],["20260520",4585,141892],["20260521",4700,73778],["20260522",4780,98167],["20260526",4830,135904],["20260527",4530,180976],["20260528",4400,92783],["20260529",4215,83468],["20260601",4145,90899],["20260602",3940,151952],["20260604",4120,84741],["20260605",3890,70641],["20260608",3515,178711],["20260609",3770,128183],["20260610",3755,72413],["20260611",3835,42760],["20260612",3915,105396],["20260615",4100,76474],["20260616",4200,44893],["20260617",4200,103437],["20260618",4025,67635],["20260619",3840,81515],["20260622",3760,114702],["20260623",3395,148779],["20260624",3520,117488],["20260625",3465,70405],["20260626",3240,143754],["20260629",3615,73519],["20260630",3390,77170],["20260701",3545,50025],["20260702",3365,68932],["20260703",3340,57296],["20260706",3405,72934],["20260707",3190,73435],["20260708",2975,143162],["20260709",3020,93911],["20260710",3230,63245],["20260713",2965,77895],["20260714",3010,93615],["20260715",3130,40878],["20260716",3025,69786],["20260720",2965,114501],["20260721",2970,55475],["20260722",3010,40786],["20260723",3165,47736],["20260724",4110,1783485],["20260727",3750,2762057],["20260728",3525,12471784],["20260729",3290,4032743],["20260730",3680,9356002]],"detail_json":"https://aikstockdata.com/data/public/s/333430.json","page_url":"https://aikstockdata.com/s/333430.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."}}