{"schema_version":"1.0","@type":"Dataset","code":"027360","name_ko":"아주IB투자","name":"아주IB투자(027360) 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",2420,289967],["20250723",2375,331651],["20250724",2300,507107],["20250725",2295,405423],["20250728",2275,473943],["20250729",2315,260178],["20250730",2325,96217],["20250731",2350,159920],["20250801",2210,836484],["20250804",2280,361124],["20250805",2255,211014],["20250806",2265,97479],["20250807",2270,180404],["20250808",2265,194081],["20250811",2260,137667],["20250812",2245,248717],["20250813",2230,158807],["20250814",2225,192856],["20250818",2185,204543],["20250819",2175,122474],["20250820",2135,205376],["20250821",2140,146174],["20250822",2155,86193],["20250825",2190,162501],["20250826",2185,136577],["20250827",2170,108064],["20250828",2210,217710],["20250829",2190,577780],["20250901",2125,343699],["20250902",2115,140232],["20250903",2115,158225],["20250904",2155,210245],["20250905",2125,156506],["20250908",2135,191221],["20250909",2165,240855],["20250910",2280,448683],["20250911",2280,279102],["20250912",2290,419117],["20250915",2315,245581],["20250916",2320,240067],["20250917",2310,181393],["20250918",2340,213777],["20250919",2355,375756],["20250922",2315,147434],["20250923",2310,209706],["20250924",2260,163833],["20250925",2260,137663],["20250926",2200,292449],["20250929",2230,123340],["20250930",2215,122279],["20251001",2190,165561],["20251002",2205,151188],["20251010",2175,268963],["20251013",2185,219572],["20251014",2160,453093],["20251015",2230,192903],["20251016",2180,199091],["20251017",2095,531528],["20251020",2115,209265],["20251021",2105,271242],["20251022",2100,201588],["20251023",2075,177159],["20251024",2070,265422],["20251027",2150,435356],["20251028",2175,297959],["20251029",2160,136231],["20251030",2105,240983],["20251031",2100,136206],["20251103",2085,284488],["20251104",2075,192647],["20251105",2045,623386],["20251106",2070,246064],["20251107",1999,447212],["20251110",2040,170927],["20251111",2020,140981],["20251112",2065,162370],["20251113",2065,146325],["20251114",2000,171320],["20251117",2000,220172],["20251118",1959,418296],["20251119",1947,234474],["20251120",2010,218416],["20251121",1973,138622],["20251124",1957,221387],["20251125",1933,522051],["20251126",2005,238537],["20251127",1988,82269],["20251128",2070,413723],["20251201",2070,522883],["20251202",2075,209556],["20251203",2080,123576],["20251204",2040,158186],["20251205",2085,178925],["20251208",2170,1285569],["20251209",2125,334414],["20251210",2200,523740],["20251211",2250,682520],["20251212",2425,4478293],["20251215",2710,24790457],["20251216",2700,6252039],["20251217",2700,3391810],["20251218",3305,47698459],["20251219",3375,70894886],["20251222",3685,5702965],["20251223",3130,3367602],["20251224",3290,1504238],["20251226",2935,6293334],["20251229",2905,2716473],["20251230",2885,2402428],["20260102",3340,10823325],["20260105",3480,8342474],["20260106",3545,9254429],["20260107",3460,2796122],["20260108",3285,2263425],["20260109",3145,1964757],["20260112",3415,5730391],["20260113",3210,2401346],["20260114",3080,1326327],["20260115",3150,1039516],["20260116",3160,1238953],["20260119",3255,1406579],["20260120",3280,3227164],["20260121",3180,1335886],["20260122",3185,1388836],["20260123",3370,12353416],["20260126",3540,6521136],["20260127",3575,4200111],["20260128",3470,2190665],["20260129",4510,30487358],["20260130",4790,55385153],["20260202",4475,10300595],["20260203",5110,44812999],["20260204",5040,9520530],["20260205",4635,4159878],["20260206",4690,11268770],["20260209",4940,8198797],["20260210",4865,3755760],["20260211",4960,5767510],["20260212",4850,2729046],["20260213",4920,5473724],["20260219",5070,5805238],["20260220",4940,3936476],["20260223",4900,3507440],["20260224",4690,2377927],["20260225",4580,2467867],["20260226",4470,1842047],["20260227",5810,26653721],["20260303",5190,37009502],["20260304",4295,8649597],["20260305",5300,10971908],["20260306",5590,10809415],["20260309",5080,4258587],["20260310",5140,4394335],["20260311",6130,28151889],["20260312",6020,11717010],["20260313",5940,5906259],["20260316",6330,21406119],["20260317",7480,46377698],["20260318",7500,8361235],["20260319",7660,7666922],["20260320",7290,4142396],["20260323",6500,4375641],["20260324",6560,6544375],["20260325",8520,41612136],["20260326",8920,69035235],["20260327",9240,22911775],["20260330",9050,11971715],["20260331",8120,6028689],["20260401",9370,16606562],["20260402",8780,10277647],["20260403",8830,8097119],["20260406",9030,7778231],["20260407",8630,6044917],["20260408",9050,6499572],["20260409",8610,2709756],["20260410",8500,2892211],["20260413",8720,4774699],["20260414",11330,32019309],["20260415",12100,36038728],["20260416",10970,8545767],["20260417",11930,40311238],["20260420",12120,9678997],["20260421",12120,9347304],["20260422",14150,37043752],["20260423",14590,19063065],["20260424",18720,37202942],["20260427",17960,9736437],["20260428",18700,12996616],["20260429",16580,48810077],["20260430",15000,12111311],["20260504",15460,15562218],["20260506",15570,9581832],["20260507",15200,3611965],["20260508",15750,5366677],["20260511",17600,33987220],["20260512",16850,11719063],["20260513",15710,5224998],["20260514",15900,13262586],["20260515",14310,5866679],["20260518",17010,44010177],["20260519",17280,38858040],["20260520",15520,8134835],["20260521",16020,10963475],["20260522",15780,5239062],["20260526",16510,15370907],["20260527",15210,5588280],["20260528",13640,6200899],["20260529",12090,8362272],["20260601",11360,6768550],["20260602",10320,9912509],["20260604",10240,6291454],["20260605",9700,3031159],["20260608",8800,4465202],["20260609",9410,5594078],["20260610",8980,8519760],["20260611",8850,6331984],["20260612",8210,8622560],["20260615",7690,6924181],["20260616",7330,4827319],["20260617",6650,5924147],["20260618",6480,3874704],["20260619",6100,3999860],["20260622",6040,2951235],["20260623",5260,3762900],["20260624",5000,3494795],["20260625",4735,3011938],["20260626",4350,2384497],["20260629",4690,2187052],["20260630",4820,1956676],["20260701",5120,2520152],["20260702",4500,1555946],["20260703",4550,1200167],["20260706",4340,763537],["20260707",4135,971653],["20260708",3715,1385676],["20260709",3770,1287734],["20260710",4030,1230456],["20260713",3520,1279997],["20260714",3425,1301262],["20260715",3720,1003599],["20260716",3380,620679],["20260720",3175,615576],["20260721",3190,747807],["20260722",3220,578449],["20260723",3480,881767],["20260724",3235,548030],["20260727",3245,533839],["20260728",2965,719521],["20260729",2585,1261233],["20260730",2560,1014337]],"detail_json":"https://aikstockdata.com/data/public/s/027360.json","page_url":"https://aikstockdata.com/s/027360.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."}}