{"schema_version":"1.0","@type":"Dataset","code":"059120","name_ko":"아진엑스텍","name":"아진엑스텍(059120) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6460,115576],["20250723",6360,88570],["20250724",6500,60739],["20250725",6530,83232],["20250728",6480,43746],["20250729",6400,46531],["20250730",6540,39269],["20250731",6470,33317],["20250801",6150,81676],["20250804",6350,18039],["20250805",6420,36623],["20250806",6480,14760],["20250807",6540,25246],["20250808",6590,38019],["20250811",6670,53545],["20250812",6610,49165],["20250813",6670,34429],["20250814",6630,14142],["20250818",6440,28148],["20250819",6330,25881],["20250820",6180,32369],["20250821",6250,12313],["20250822",6260,21490],["20250825",6640,99675],["20250826",6850,366832],["20250828",6640,121296],["20250829",6650,36326],["20250901",6710,90370],["20250902",7130,1548539],["20250903",7500,6900214],["20250904",7350,408923],["20250905",7460,1273052],["20250908",7540,350946],["20250909",7540,263048],["20250910",7630,429410],["20250911",7650,156742],["20250912",7800,432093],["20250915",8020,722424],["20250916",7950,287199],["20250917",7740,164215],["20250918",8090,398591],["20250919",8010,253905],["20250922",7980,112899],["20250923",7980,600358],["20250924",7830,186916],["20250925",7800,199655],["20250926",7570,109579],["20250929",7760,117579],["20250930",7730,72484],["20251001",7850,69211],["20251002",8050,196252],["20251010",8610,469519],["20251013",8590,255289],["20251014",8260,331585],["20251015",8700,180516],["20251016",8360,181369],["20251017",8040,119849],["20251020",8370,144693],["20251021",8190,159130],["20251022",8170,77470],["20251023",7850,96128],["20251024",7850,54438],["20251027",7850,58733],["20251028",7850,193884],["20251029",7820,60857],["20251030",7700,73011],["20251031",8430,425371],["20251103",8710,463084],["20251104",8320,136552],["20251105",8010,164661],["20251106",7860,81390],["20251107",7350,116248],["20251110",7540,30918],["20251111",7570,37400],["20251112",7520,51089],["20251113",7670,61890],["20251114",7390,49929],["20251117",7360,28806],["20251118",7040,49555],["20251119",7160,38648],["20251120",7290,27342],["20251121",7270,58124],["20251124",7290,22624],["20251125",7210,17332],["20251126",7270,12971],["20251127",8090,385175],["20251128",9140,1175010],["20251201",9080,1936133],["20251202",8900,281052],["20251203",8970,247313],["20251204",9190,621231],["20251205",9030,539423],["20251208",9190,246265],["20251209",9270,157676],["20251210",9090,103282],["20251211",9700,752539],["20251212",9570,344877],["20251215",9400,262570],["20251216",8790,242452],["20251217",8530,130443],["20251218",8520,149593],["20251219",8700,143806],["20251222",9370,361243],["20251223",9060,159263],["20251224",9180,143135],["20251226",9160,163904],["20251229",9600,337648],["20251230",9200,242057],["20260102",9480,224889],["20260105",10080,847202],["20260106",10970,2010528],["20260107",10370,465941],["20260108",9860,378212],["20260109",9990,256073],["20260112",10680,666351],["20260113",11080,439371],["20260114",14400,3654599],["20260115",16120,9961365],["20260116",15860,1642341],["20260119",16960,1448181],["20260120",16970,1135405],["20260121",16750,766797],["20260122",16200,829081],["20260123",16360,689335],["20260126",17120,2142819],["20260127",16970,573994],["20260128",9880,5454791],["20260129",9640,1396739],["20260130",9420,717757],["20260202",9510,614694],["20260203",10610,2297169],["20260204",10110,457100],["20260205",9350,343535],["20260206",8940,324094],["20260209",9400,284695],["20260210",9000,229891],["20260211",8360,527797],["20260212",8170,256772],["20260213",7510,1110234],["20260219",7400,799341],["20260220",7260,588527],["20260223",7650,795656],["20260224",7560,419262],["20260225",7980,1145654],["20260226",7900,659132],["20260227",7730,450185],["20260303",7430,697429],["20260304",6230,911374],["20260305",7310,561461],["20260306",7510,306522],["20260309",6800,371601],["20260310",7780,610861],["20260311",7380,620620],["20260312",7590,272103],["20260313",7520,217137],["20260316",7420,194423],["20260317",7650,467291],["20260318",7740,446931],["20260319",7630,326201],["20260320",7760,417111],["20260323",7220,345651],["20260324",7330,148836],["20260325",8190,774089],["20260326",7550,437352],["20260327",8080,4120515],["20260330",7270,844166],["20260331",6850,502963],["20260401",7140,449056],["20260402",6590,628000],["20260403",6680,200456],["20260406",6740,183606],["20260407",6660,227063],["20260408",7080,242476],["20260409",6940,217391],["20260410",6960,187308],["20260413",6910,130358],["20260414",7280,420129],["20260415",7520,466473],["20260416",7700,513625],["20260417",7510,273057],["20260420",7450,249359],["20260421",7390,172576],["20260422",7400,183456],["20260423",7280,236882],["20260424",7500,301536],["20260427",7780,796176],["20260428",7730,1352334],["20260429",7570,404365],["20260430",8910,16968905],["20260504",11580,14213226],["20260506",11660,7790584],["20260507",12560,15495058],["20260508",12980,779717],["20260511",13470,910489],["20260512",12970,979839],["20260513",11100,1761085],["20260514",10320,1210563],["20260515",10630,1257246],["20260518",10130,705992],["20260519",9040,585428],["20260520",9480,1932104],["20260521",10500,892222],["20260522",10550,589310],["20260526",10360,933857],["20260527",9300,744720],["20260528",9020,1372542],["20260529",8520,557406],["20260601",8170,771345],["20260602",7930,479838],["20260604",7800,269641],["20260605",7300,379406],["20260608",6700,404166],["20260609",7100,249464],["20260610",6750,268263],["20260611",6940,234082],["20260612",7120,282931],["20260615",7260,211362],["20260616",7170,260105],["20260617",7070,195207],["20260618",6910,155752],["20260619",6550,268048],["20260622",6260,201072],["20260623",5550,306816],["20260624",5660,218800],["20260625",5430,167996],["20260626",5040,271638],["20260629",5650,193321],["20260630",5800,241772],["20260701",5830,155792],["20260702",5210,180697],["20260703",5340,136682],["20260706",5170,86756],["20260707",5030,121391],["20260708",4680,144263],["20260709",4680,122160],["20260710",5150,119948],["20260713",4700,151545],["20260714",4535,133267],["20260715",4965,100968],["20260716",4550,98501],["20260720",4315,86063],["20260721",5310,3043647],["20260722",5410,2270292],["20260723",5910,4465394],["20260724",5480,1483130],["20260727",6540,4556550],["20260728",6290,4662899],["20260729",6090,1853687],["20260730",5260,978648]],"detail_json":"https://aikstockdata.com/data/public/s/059120.json","page_url":"https://aikstockdata.com/s/059120.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."}}