{"schema_version":"1.0","@type":"Dataset","code":"066430","name_ko":"아이로보틱스","name":"아이로보틱스(066430) 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",1401,346520],["20250723",1389,144653],["20250724",1451,100507],["20250725",1421,118688],["20250728",1395,48555],["20250729",1403,74942],["20250730",1484,326779],["20250731",1460,244519],["20250801",1391,179637],["20250804",1524,391285],["20250805",1546,6870805],["20250806",1547,488270],["20250807",1520,223062],["20250808",1554,236834],["20250811",1627,230586],["20250812",1630,518466],["20250813",1688,228487],["20250814",1672,171423],["20250818",1612,357885],["20250819",1630,218696],["20250820",1537,329188],["20250821",1498,224576],["20250822",1516,86896],["20250825",1549,236027],["20250826",1532,86026],["20250828",1609,148377],["20250829",1513,266218],["20250901",1400,562450],["20250902",1372,131619],["20250903",1387,70614],["20250904",1395,33667],["20250905",1356,2277265],["20250908",1406,479149],["20250909",1406,107787],["20250910",1510,1331346],["20250911",1484,118346],["20250912",1510,307205],["20250915",1510,477762],["20250916",1491,86351],["20250917",1465,134325],["20250918",1490,95381],["20250919",1450,99182],["20250922",1479,181532],["20250923",1460,169177],["20250924",1465,70234],["20250925",1460,45090],["20250926",1440,118735],["20250929",1412,81880],["20250930",1402,75329],["20251001",1375,121217],["20251002",1328,339025],["20251010",1342,173433],["20251013",1331,109145],["20251014",1297,149433],["20251015",1305,182093],["20251016",1310,65435],["20251017",1297,87276],["20251020",1327,122603],["20251021",1310,56527],["20251022",1259,183729],["20251023",1273,322417],["20251024",1274,225866],["20251027",1276,178171],["20251028",1287,101760],["20251029",1302,227136],["20251030",1289,63591],["20251031",1280,210473],["20251103",1316,2329086],["20251104",1303,331888],["20251105",1310,285827],["20251106",1289,58526],["20251107",1261,149941],["20251110",1295,93968],["20251111",1323,181136],["20251112",1303,85865],["20251113",1310,54633],["20251114",1251,186316],["20251117",1258,93002],["20251118",1221,189841],["20251119",1210,145859],["20251120",1226,20544],["20251121",1191,111834],["20251124",1113,113786],["20251125",1135,90084],["20251126",1053,557624],["20251127",1046,116572],["20251128",1055,241300],["20251201",1025,500193],["20251202",1036,81118],["20251203",1221,5555782],["20251204",1280,2944615],["20251205",1212,608611],["20251208",1196,261935],["20251209",1197,94546],["20251210",1556,16644796],["20251211",1453,11117116],["20251212",1402,1859742],["20251215",1370,1089113],["20251216",1450,3169915],["20251217",1398,848010],["20251218",1408,806346],["20251219",1451,858084],["20251222",1450,483548],["20251223",1434,434442],["20251224",1550,2109358],["20251226",1860,13600849],["20251229",1732,2298564],["20251230",1730,1832820],["20260102",1745,1405875],["20260105",1856,1822881],["20260106",1795,846892],["20260107",1835,866289],["20260108",1769,485252],["20260109",1827,354905],["20260112",2130,5795077],["20260113",2000,1143333],["20260114",2015,621995],["20260115",2070,775473],["20260116",2160,1014330],["20260119",2560,2500569],["20260120",2475,1871477],["20260121",2910,4419086],["20260122",2990,2217042],["20260123",2740,1516000],["20260126",2585,2193986],["20260127",2620,912980],["20260128",2470,1185143],["20260129",2310,1250256],["20260130",2130,1099818],["20260202",2155,1014011],["20260203",2645,3850042],["20260204",2905,11438063],["20260205",3690,24124632],["20260206",3205,6127042],["20260209",3400,5124576],["20260210",3390,4637351],["20260211",3315,2017383],["20260212",3160,1471419],["20260213",3015,1476106],["20260219",2955,1474258],["20260220",2800,1453523],["20260223",2700,1115727],["20260224",2800,1676439],["20260225",2760,980511],["20260226",2600,1856713],["20260227",2675,1145511],["20260303",2720,2236798],["20260304",2335,1304657],["20260305",2550,610878],["20260306",2495,506402],["20260309",2500,456204],["20260310",2485,511043],["20260311",2550,702201],["20260312",2575,265533],["20260313",2570,251670],["20260316",2390,366466],["20260317",2150,1487849],["20260318",2120,832508],["20260319",2085,519573],["20260320",2050,404754],["20260323",2185,818077],["20260324",2085,452415],["20260325",2170,545001],["20260326",2130,379037],["20260327",2075,226058],["20260330",1936,405211],["20260331",1891,434255],["20260401",1955,506676],["20260402",1847,491877],["20260403",1860,209327],["20260406",1832,155258],["20260407",1787,354297],["20260408",1882,544936],["20260409",1840,158820],["20260410",1932,576433],["20260413",1845,267537],["20260414",1935,356071],["20260415",2050,600781],["20260416",2010,310601],["20260417",2005,163995],["20260420",2035,325243],["20260421",1976,301807],["20260422",1897,239766],["20260423",1856,236910],["20260424",1877,279805],["20260427",2185,5474405],["20260428",2080,1004672],["20260429",2135,1050054],["20260430",2220,3401533],["20260504",2220,688268],["20260506",2080,625800],["20260507",2125,407685],["20260508",2415,4925989],["20260511",2300,1160055],["20260512",2650,8856250],["20260513",2530,5707058],["20260514",2370,1364323],["20260515",3080,4328899],["20260518",4000,47427947],["20260519",4295,66152142],["20260520",3660,19988118],["20260521",3575,18881390],["20260522",3615,4840707],["20260526",3480,3360934],["20260527",3255,7553073],["20260528",3125,2738747],["20260529",2900,1613400],["20260601",2640,2823199],["20260602",2605,1920115],["20260604",2530,925874],["20260605",3285,3276368],["20260608",4270,17892902],["20260609",4040,41099564],["20260610",3465,8398265],["20260611",3430,8084675],["20260612",4195,19719586],["20260615",4280,8452901],["20260616",3955,3754580],["20260617",3620,2345753],["20260618",3430,2096986],["20260619",3100,1962950],["20260622",2935,1661636],["20260623",2765,1045186],["20260624",2915,1555646],["20260625",2805,1187702],["20260626",2470,1267263],["20260629",2430,1398823],["20260630",2555,1112939],["20260701",2585,819535],["20260702",2425,602022],["20260703",2370,955617],["20260706",2290,487689],["20260707",2285,398276],["20260708",2075,528095],["20260709",2095,306039],["20260710",2195,367325],["20260713",1981,571571],["20260714",1997,443700],["20260715",2110,459686],["20260716",2025,221551],["20260720",1859,345067],["20260721",1867,5926483],["20260722",2425,2162369],["20260723",2195,8897585],["20260724",2000,1390466],["20260727",1969,1505732],["20260728",1810,752222],["20260729",2040,15816347],["20260730",1892,2827645]],"detail_json":"https://aikstockdata.com/data/public/s/066430.json","page_url":"https://aikstockdata.com/s/066430.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."}}