{"schema_version":"1.0","@type":"Dataset","code":"013310","name_ko":"아진산업","name":"아진산업(013310) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2700,122346],["20250723",2760,229169],["20250724",2790,324713],["20250725",2940,2867388],["20250728",2885,579666],["20250729",2855,206641],["20250730",2935,1016210],["20250731",2780,729927],["20250801",2750,270229],["20250804",2750,97486],["20250805",2765,108199],["20250806",2750,74918],["20250807",2775,80520],["20250808",2795,125280],["20250811",2800,101430],["20250812",2800,53843],["20250813",2830,127813],["20250814",2865,396742],["20250818",3110,4318506],["20250819",3220,4891295],["20250820",3600,13712857],["20250821",3745,6056745],["20250822",3715,2358984],["20250825",3745,1047375],["20250826",3730,878292],["20250827",3695,784852],["20250828",3640,541048],["20250829",3680,617871],["20250901",3680,457995],["20250902",3525,737631],["20250903",3470,503957],["20250904",3420,513210],["20250905",3425,290479],["20250908",3345,406536],["20250909",3320,296125],["20250910",3350,287946],["20250911",3310,305368],["20250912",3295,374433],["20250915",3245,289059],["20250916",3300,433259],["20250917",3340,315472],["20250918",3355,248660],["20250919",3270,234876],["20250922",3270,210708],["20250923",3285,214485],["20250924",3210,182500],["20250925",3195,153310],["20250926",3100,204211],["20250929",3130,112439],["20250930",3070,138057],["20251001",3095,115311],["20251002",3140,152655],["20251010",3080,236229],["20251013",3080,188425],["20251014",3160,369207],["20251015",3160,183155],["20251016",3245,1078227],["20251017",3260,412078],["20251020",3325,454943],["20251021",3310,489801],["20251022",3520,2352153],["20251023",3370,570150],["20251024",3360,334968],["20251027",3340,402920],["20251028",3330,251532],["20251029",3320,253684],["20251030",3255,1071114],["20251031",3295,488337],["20251103",3200,457727],["20251104",3125,347089],["20251105",3090,573604],["20251106",3100,215850],["20251107",3015,233784],["20251110",3115,170528],["20251111",3150,152216],["20251112",3340,353767],["20251113",3350,383039],["20251114",3395,488252],["20251117",2905,1786134],["20251118",2770,504977],["20251119",2735,353515],["20251120",2745,239539],["20251121",2665,412599],["20251124",2675,143382],["20251125",2665,144004],["20251126",2680,212111],["20251127",2685,89318],["20251128",2800,413880],["20251201",2765,169708],["20251202",2870,544667],["20251203",3020,715378],["20251204",2975,278126],["20251205",3025,215516],["20251208",3000,160233],["20251209",2955,154671],["20251210",2930,105361],["20251211",2955,84386],["20251212",3005,133934],["20251215",2985,119608],["20251216",2915,106560],["20251217",2935,63931],["20251218",2910,97451],["20251219",2960,103950],["20251222",2965,78171],["20251223",2910,90518],["20251224",2910,71402],["20251226",2940,153783],["20251229",2895,153511],["20251230",2870,89968],["20260102",2860,102496],["20260105",2850,248824],["20260106",2835,199433],["20260107",2830,415776],["20260108",2730,307907],["20260109",2860,218760],["20260112",3040,1706278],["20260113",3015,564837],["20260114",3265,9780358],["20260115",3225,938950],["20260116",3340,4004266],["20260119",3355,1538159],["20260120",3780,33032357],["20260121",3865,12140885],["20260122",3660,3176639],["20260123",3550,1506995],["20260126",3525,1182865],["20260127",3450,887439],["20260128",3510,751111],["20260129",3545,865635],["20260130",3450,530555],["20260202",3355,524773],["20260203",3470,410297],["20260204",3470,415874],["20260205",3400,396927],["20260206",3365,657811],["20260209",3460,368199],["20260210",3455,408230],["20260211",3475,415616],["20260212",3555,822519],["20260213",3450,297936],["20260219",3560,516899],["20260220",3590,505456],["20260223",3620,1355201],["20260224",3575,397375],["20260225",3680,1558092],["20260226",3625,730675],["20260227",3570,503391],["20260303",3340,759191],["20260304",2860,1467891],["20260305",3160,595662],["20260306",3130,309714],["20260309",2920,406509],["20260310",3125,385432],["20260311",3125,302257],["20260312",3195,195918],["20260313",3170,248730],["20260316",3220,1403633],["20260317",3300,314438],["20260318",3355,436970],["20260319",3235,328301],["20260320",3280,220201],["20260323",3110,248981],["20260324",3200,267593],["20260325",3150,255864],["20260326",3115,218082],["20260327",3130,269981],["20260330",3015,307984],["20260331",3000,240887],["20260401",3150,288565],["20260402",2995,348431],["20260403",3050,223673],["20260406",3010,156553],["20260407",3030,181403],["20260408",3130,235115],["20260409",3065,220686],["20260410",3155,300067],["20260413",3185,210933],["20260414",3250,211043],["20260415",3250,545411],["20260416",3290,220667],["20260417",3335,245437],["20260420",3325,146892],["20260421",3345,277536],["20260422",3355,194487],["20260423",3365,279423],["20260424",3395,264721],["20260427",3430,387861],["20260428",3760,15603703],["20260429",3840,1933047],["20260430",3730,1069785],["20260504",3845,1271566],["20260506",3785,934599],["20260507",4270,14727434],["20260508",4335,9707217],["20260511",4170,2341438],["20260512",3940,2390526],["20260513",4055,2997749],["20260514",3890,1063310],["20260515",3760,1436025],["20260518",3600,1548186],["20260519",3425,740764],["20260520",3295,934081],["20260521",3465,749500],["20260522",3670,1487417],["20260526",3585,863124],["20260527",3395,871892],["20260528",3310,683448],["20260529",3160,910218],["20260601",3050,616301],["20260602",3005,621060],["20260604",3050,433118],["20260605",3000,421802],["20260608",2825,524100],["20260609",2990,410157],["20260610",2955,447153],["20260611",2950,260261],["20260612",3060,367615],["20260615",3080,232734],["20260616",3165,357277],["20260617",3140,314064],["20260618",3015,317848],["20260619",2920,439536],["20260622",2865,204211],["20260623",2700,623038],["20260624",2655,288429],["20260625",2610,268824],["20260626",2550,435338],["20260629",2755,237498],["20260630",2665,199415],["20260701",2695,132572],["20260702",2625,293477],["20260703",2625,157463],["20260706",2690,219853],["20260707",2630,293907],["20260708",2545,174723],["20260709",2525,321792],["20260710",2635,170273],["20260713",2570,240102],["20260714",2490,206859],["20260715",2555,159459],["20260716",2530,106395],["20260720",2485,391397],["20260721",2485,183669],["20260722",2510,156420],["20260723",2585,187285],["20260724",2530,166145],["20260727",2510,102875],["20260728",2415,181195],["20260729",2285,383765],["20260730",2370,243064]],"detail_json":"https://aikstockdata.com/data/public/s/013310.json","page_url":"https://aikstockdata.com/s/013310.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."}}