{"schema_version":"1.0","@type":"Dataset","code":"451220","name_ko":"아이엠티","name":"아이엠티(451220) 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",10020,55538],["20250723",10020,21362],["20250724",9840,45683],["20250725",9850,14786],["20250728",10200,76523],["20250729",10030,55889],["20250730",10090,36507],["20250731",9990,49535],["20250801",9660,73349],["20250804",10120,82201],["20250805",10100,55762],["20250806",10130,26649],["20250807",10020,25757],["20250808",10100,32223],["20250811",10170,30378],["20250812",10380,169522],["20250813",10750,133822],["20250814",10410,46157],["20250818",10180,39161],["20250819",10050,34495],["20250820",9910,62389],["20250821",10150,42979],["20250822",10230,77077],["20250825",10480,198083],["20250826",10290,55708],["20250828",10150,29981],["20250829",10060,24832],["20250901",9750,57011],["20250902",9730,30524],["20250903",9940,56764],["20250904",10020,29884],["20250905",10020,37726],["20250908",10100,36970],["20250909",10330,84200],["20250910",10420,66264],["20250911",11190,279017],["20250912",11250,573663],["20250915",11230,137847],["20250916",11360,118969],["20250917",11190,87593],["20250918",11460,143536],["20250919",11320,92430],["20250922",11320,63257],["20250923",11260,92093],["20250924",11280,95499],["20250925",10900,49635],["20250926",10400,76518],["20250929",10600,64620],["20250930",10430,27673],["20251001",11070,118633],["20251002",11550,224953],["20251010",11670,141411],["20251013",11690,89882],["20251014",11440,201064],["20251015",11740,81691],["20251016",11620,90629],["20251017",11350,64525],["20251020",11420,51563],["20251021",11110,97492],["20251023",10650,73127],["20251024",10730,37739],["20251027",10830,62344],["20251028",10380,75944],["20251029",10370,44777],["20251030",10130,47351],["20251031",10170,32605],["20251103",10000,89474],["20251104",9700,100342],["20251105",9250,104082],["20251106",9500,41464],["20251107",8950,73082],["20251110",9250,61129],["20251111",9150,43676],["20251112",9410,45473],["20251113",9260,35678],["20251114",8840,52698],["20251117",9620,77813],["20251118",9010,46844],["20251119",8910,44409],["20251120",9160,24114],["20251121",8560,55219],["20251124",8420,28390],["20251125",8710,52445],["20251126",8820,19747],["20251128",9160,36444],["20251201",9330,30033],["20251202",9310,32299],["20251203",9360,26211],["20251204",9050,23318],["20251205",9060,22074],["20251208",9150,35101],["20251209",9100,15786],["20251210",9120,28862],["20251211",9180,15347],["20251212",9270,39409],["20251215",9110,27224],["20251216",8900,19927],["20251217",8890,17030],["20251218",8890,33129],["20251219",9420,248750],["20251222",9290,49588],["20251223",8930,33675],["20251224",8860,24183],["20251226",9060,68876],["20251229",9450,49182],["20251230",9620,103263],["20260102",10270,143301],["20260105",10420,108751],["20260106",10370,65637],["20260107",10080,81337],["20260108",9840,47715],["20260109",9730,43352],["20260112",9700,32860],["20260113",9690,51230],["20260114",9610,32981],["20260115",9540,35473],["20260116",9380,48835],["20260119",9530,40203],["20260120",9550,46059],["20260121",9290,34413],["20260122",9520,46466],["20260123",9470,51395],["20260126",9800,62057],["20260127",9860,46485],["20260128",10130,112973],["20260129",10150,108858],["20260130",10100,185782],["20260202",9640,91118],["20260203",10450,144557],["20260204",10390,76156],["20260205",9970,81899],["20260206",10040,103770],["20260209",13050,1749415],["20260210",13540,4074010],["20260211",13000,579280],["20260212",12800,818035],["20260213",12300,285428],["20260219",13210,709663],["20260220",12960,349735],["20260223",12820,276881],["20260224",13230,207347],["20260225",13110,259187],["20260226",13700,567247],["20260227",13180,178711],["20260303",12300,229727],["20260304",10520,261390],["20260305",12540,194598],["20260306",13230,137231],["20260309",11700,167405],["20260310",12550,128800],["20260311",12590,134753],["20260312",12440,56423],["20260313",12190,56867],["20260316",12250,48812],["20260317",11980,110870],["20260318",12550,92994],["20260319",12240,67919],["20260320",12350,60508],["20260323",11440,74605],["20260324",11900,45960],["20260325",12290,87613],["20260326",11350,101332],["20260327",11050,54695],["20260330",13710,2789621],["20260331",11680,842071],["20260401",12730,445450],["20260402",11520,335172],["20260403",11680,102454],["20260406",11720,146810],["20260407",11700,85942],["20260408",12680,180282],["20260409",12010,141733],["20260410",12490,148932],["20260413",12740,172102],["20260414",13410,484874],["20260415",13530,445127],["20260416",13580,157055],["20260417",14340,382273],["20260420",15550,909454],["20260421",15100,279928],["20260422",15070,201027],["20260423",14580,181001],["20260424",15340,295598],["20260427",15370,238355],["20260428",14860,179320],["20260429",15000,149493],["20260430",15080,136646],["20260504",17440,2641029],["20260506",18190,1431664],["20260507",17150,286388],["20260508",16990,193368],["20260511",17000,261561],["20260512",15330,283250],["20260513",15550,257969],["20260514",14770,203069],["20260515",13720,149044],["20260518",13330,120222],["20260519",12600,104667],["20260520",12590,84335],["20260521",14000,214642],["20260522",14050,86406],["20260526",14710,155225],["20260527",14410,116733],["20260528",13710,94752],["20260529",13020,89301],["20260601",12150,117055],["20260602",12150,193714],["20260604",12670,130579],["20260605",11900,70064],["20260608",11170,158907],["20260609",13070,257567],["20260610",12430,92730],["20260611",13070,64653],["20260612",14280,167895],["20260615",13810,81574],["20260616",14000,89910],["20260617",14220,237228],["20260618",15300,248302],["20260619",14600,156555],["20260622",14900,278674],["20260623",12700,169666],["20260624",12280,147859],["20260625",11450,75259],["20260626",11820,121263],["20260629",12620,102401],["20260630",12510,48328],["20260701",11990,55969],["20260702",10310,114506],["20260703",10850,65198],["20260706",10310,46474],["20260707",9750,83523],["20260708",9260,64174],["20260709",9600,101159],["20260710",10340,39473],["20260713",9710,51251],["20260714",9340,87121],["20260715",10270,42228],["20260716",9420,61410],["20260720",8880,59673],["20260721",8970,37069],["20260722",8960,29561],["20260723",9250,35756],["20260724",8430,63013],["20260727",8730,17212],["20260728",7680,64199],["20260729",6890,109452],["20260730",6890,45086]],"detail_json":"https://aikstockdata.com/data/public/s/451220.json","page_url":"https://aikstockdata.com/s/451220.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."}}