{"schema_version":"1.0","@type":"Dataset","code":"025820","name_ko":"이구산업","name":"이구산업(025820) 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",5200,854942],["20250723",5360,1498792],["20250724",5350,1038987],["20250725",5250,4529473],["20250728",5260,904365],["20250729",5180,776399],["20250730",5140,420466],["20250731",4905,1340539],["20250801",4735,534827],["20250804",4800,270561],["20250805",4935,384342],["20250806",4985,242680],["20250807",4930,232942],["20250808",4910,200585],["20250811",4950,242943],["20250812",5030,279082],["20250813",4970,166092],["20250814",4935,124878],["20250818",4880,205174],["20250819",4795,147108],["20250820",4650,316591],["20250821",4660,160522],["20250822",4660,130263],["20250825",4665,111142],["20250826",4655,156808],["20250827",4600,181099],["20250828",4545,159387],["20250829",4490,158206],["20250901",4450,187396],["20250902",4495,181234],["20250903",4525,94481],["20250904",4585,104802],["20250905",4605,123491],["20250908",4605,119553],["20250909",4615,109825],["20250910",4645,123219],["20250911",4620,126878],["20250912",4695,271969],["20250915",4715,252316],["20250916",4740,243557],["20250917",4680,134821],["20250918",4720,170664],["20250919",4655,157311],["20250922",4635,168840],["20250923",4570,204993],["20250924",4530,120456],["20250925",4780,3998657],["20250926",4685,778276],["20250929",4605,334936],["20250930",4780,1441461],["20251001",4680,417266],["20251002",4740,418379],["20251010",4965,864223],["20251013",4930,395166],["20251014",5060,1268742],["20251015",5050,488275],["20251016",4920,375424],["20251017",4805,363542],["20251020",4915,211703],["20251021",4845,316430],["20251022",4895,224185],["20251023",4910,319263],["20251024",4950,256556],["20251027",5000,303443],["20251028",4910,273870],["20251029",4965,312635],["20251030",5040,1210119],["20251031",4945,643395],["20251103",5290,1712578],["20251104",5030,833863],["20251105",4835,718587],["20251106",5080,570541],["20251107",4840,550793],["20251110",5050,343830],["20251111",4995,280758],["20251112",5030,296053],["20251113",5050,205836],["20251114",4880,292289],["20251117",4845,138315],["20251118",4635,328928],["20251119",4675,155608],["20251120",4790,136321],["20251121",4625,243198],["20251124",4550,157441],["20251125",4530,165026],["20251126",4655,145480],["20251127",4720,227166],["20251128",4820,194986],["20251201",4965,436977],["20251202",5120,742868],["20251203",5080,337713],["20251204",5050,473558],["20251205",5060,218000],["20251208",5030,155252],["20251209",5000,216884],["20251210",4980,151896],["20251211",5000,197213],["20251212",5230,1129720],["20251215",5220,859699],["20251216",5120,630045],["20251217",5080,226750],["20251218",5030,188381],["20251219",5200,393793],["20251222",5430,1512878],["20251223",5310,672823],["20251224",5330,797034],["20251226",5470,5581824],["20251229",6090,9603006],["20251230",5570,2684501],["20260102",5630,1301246],["20260105",5940,2293406],["20260106",6130,3753843],["20260107",5780,1682394],["20260108",5540,873917],["20260109",5680,721716],["20260112",5780,980249],["20260113",5720,559960],["20260114",5920,1094623],["20260115",5830,1067945],["20260116",5730,653836],["20260119",5830,865565],["20260120",5840,715350],["20260121",5620,752834],["20260122",5540,636497],["20260123",5620,601326],["20260126",5910,1298563],["20260127",5770,748781],["20260128",5890,855247],["20260129",6190,2843996],["20260130",5930,3355909],["20260202",5400,1372459],["20260203",5780,849864],["20260204",5850,731231],["20260205",5590,577312],["20260206",5450,538506],["20260209",5600,378551],["20260210",5540,306064],["20260211",5490,377173],["20260212",5540,225754],["20260213",5400,315708],["20260219",5520,372541],["20260220",5500,363273],["20260223",5670,1193176],["20260224",5900,2250300],["20260225",5890,1106582],["20260226",5690,599974],["20260227",5640,388674],["20260303",5420,748741],["20260304",4690,974845],["20260305",5120,547139],["20260306",5150,334342],["20260309",4920,348599],["20260310",5100,287544],["20260311",5160,282507],["20260312",5160,237618],["20260313",5070,176559],["20260316",5040,213041],["20260317",5060,150221],["20260318",5020,375796],["20260319",4880,397322],["20260320",5000,341794],["20260323",4725,339772],["20260324",4880,189021],["20260325",4930,196636],["20260326",4755,233745],["20260327",4785,196059],["20260330",4700,124385],["20260331",4685,741007],["20260401",5020,364296],["20260402",4720,387768],["20260403",4905,187449],["20260406",4910,317833],["20260407",4885,146793],["20260408",5080,337714],["20260409",5060,373450],["20260410",5230,675419],["20260413",5380,751561],["20260414",5580,949720],["20260415",5730,1801975],["20260416",5690,677269],["20260417",5600,392409],["20260420",5470,265723],["20260421",5390,354449],["20260422",5380,272379],["20260423",5340,498745],["20260424",5390,297626],["20260427",5550,542116],["20260428",5630,484478],["20260429",5830,1564234],["20260430",6000,5630814],["20260504",6540,5664988],["20260506",6410,2281318],["20260507",6020,1444328],["20260508",6010,962493],["20260511",5790,930554],["20260512",5940,2541047],["20260513",6760,13275318],["20260514",6540,4148745],["20260515",6080,4164201],["20260518",5830,1040102],["20260519",5610,867801],["20260520",5400,677548],["20260521",5640,735824],["20260522",5920,576053],["20260526",5990,891989],["20260527",5750,589011],["20260528",5490,569489],["20260529",5250,629014],["20260601",5180,396729],["20260602",5150,312976],["20260604",5010,290464],["20260605",4890,312939],["20260608",4455,462480],["20260609",4600,199362],["20260610",4410,298061],["20260611",4515,159654],["20260612",4640,167173],["20260615",4890,292858],["20260616",4850,227231],["20260617",4870,139324],["20260618",4660,195395],["20260619",4505,281695],["20260622",4365,203061],["20260623",4150,360234],["20260624",4150,208638],["20260625",4045,192732],["20260626",3900,341240],["20260629",4125,275253],["20260630",4075,261111],["20260701",4175,152069],["20260702",3910,277125],["20260703",4205,303245],["20260706",4105,160046],["20260707",4010,199062],["20260708",3890,195999],["20260709",3810,166222],["20260710",4010,197263],["20260713",3800,213130],["20260714",3735,304490],["20260715",3920,152876],["20260716",3880,83494],["20260720",3720,212754],["20260721",3765,103083],["20260722",3800,206520],["20260723",4010,122331],["20260724",4015,157631],["20260727",3885,187682],["20260728",3700,325616],["20260729",3415,324245],["20260730",3560,264875]],"detail_json":"https://aikstockdata.com/data/public/s/025820.json","page_url":"https://aikstockdata.com/s/025820.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."}}