{"schema_version":"1.0","@type":"Dataset","code":"095570","name_ko":"AJ네트웍스","name":"AJ네트웍스(095570) 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",4360,289914],["20250723",4290,273189],["20250724",4200,292517],["20250725",4230,170382],["20250728",4215,254969],["20250729",4265,133530],["20250730",4260,121181],["20250731",4260,146023],["20250801",4180,208007],["20250804",4190,140433],["20250805",4270,150061],["20250806",4270,120229],["20250807",4275,152612],["20250808",4285,198482],["20250811",4270,109958],["20250812",4255,81617],["20250813",4240,116664],["20250814",4225,136082],["20250818",4200,136043],["20250819",4150,141635],["20250820",4185,139910],["20250821",4185,131746],["20250822",4240,175488],["20250825",4410,381869],["20250826",4360,195108],["20250828",4400,246486],["20250829",4360,214082],["20250901",4310,165579],["20250902",4340,109524],["20250903",4335,122622],["20250904",4350,66984],["20250905",4320,120311],["20250908",4320,123824],["20250909",4310,167038],["20250910",4350,155468],["20250911",4365,81811],["20250912",4350,211660],["20250915",4325,205351],["20250916",4300,173724],["20250917",4315,129908],["20250918",4445,547354],["20250919",4405,355170],["20250922",4425,194259],["20250923",4400,265865],["20250924",4355,101469],["20250925",4325,151204],["20250926",4275,301081],["20250929",4310,227807],["20250930",4245,259892],["20251001",4275,103316],["20251002",4245,210051],["20251010",4120,255844],["20251013",4145,168702],["20251014",4200,383597],["20251015",4200,102307],["20251016",4135,283481],["20251017",4030,237623],["20251020",4080,71677],["20251021",4080,109467],["20251022",4470,1192280],["20251023",4390,532444],["20251024",4415,315936],["20251027",4310,343121],["20251028",4405,213894],["20251029",4390,133882],["20251030",4360,159337],["20251031",4300,168722],["20251103",4260,211447],["20251104",4285,89987],["20251105",4280,491699],["20251106",4320,195888],["20251107",4255,318070],["20251110",4455,395122],["20251111",4400,101310],["20251112",4470,116185],["20251113",4485,125720],["20251114",4440,290755],["20251117",4425,158214],["20251118",4460,321693],["20251119",4670,851515],["20251120",4750,270031],["20251121",4715,176696],["20251124",4705,132835],["20251125",4640,152470],["20251126",4640,130654],["20251127",4570,147381],["20251128",4635,105849],["20251201",4775,237140],["20251202",4880,299928],["20251203",4875,212314],["20251204",4550,825221],["20251205",4540,188817],["20251208",4565,179358],["20251209",4615,80092],["20251210",4570,70661],["20251211",4730,183318],["20251212",4720,114759],["20251215",4675,139009],["20251216",4670,176401],["20251217",4670,238776],["20251218",4630,140509],["20251219",4640,104086],["20251222",4675,190654],["20251223",4635,114130],["20251224",4610,86071],["20251226",4675,154640],["20251229",4625,322778],["20251230",4660,111113],["20260102",4595,170099],["20260105",4590,209094],["20260106",4640,104535],["20260107",4645,109195],["20260108",4555,202624],["20260109",4620,70335],["20260112",4660,135351],["20260113",4590,228176],["20260114",4585,144687],["20260115",4585,88791],["20260116",4560,80062],["20260119",4530,210133],["20260120",4595,138420],["20260121",4535,204587],["20260122",4520,191828],["20260123",4580,120575],["20260126",4685,179496],["20260127",4685,224970],["20260128",4735,162460],["20260129",4985,582465],["20260130",5280,1155866],["20260202",5290,866963],["20260203",5460,690641],["20260204",5390,440611],["20260205",5270,564030],["20260206",5290,534005],["20260209",5330,223867],["20260210",5340,360083],["20260211",5320,652296],["20260212",5400,617987],["20260213",5380,218971],["20260219",5350,445342],["20260220",5410,412539],["20260223",5410,948174],["20260224",5200,555990],["20260225",5170,213883],["20260226",5080,325974],["20260227",5130,315766],["20260303",5170,333370],["20260304",4710,747884],["20260305",4940,369333],["20260306",4960,180901],["20260309",4855,343220],["20260310",5000,210610],["20260311",5040,170946],["20260312",5090,83035],["20260313",5010,202134],["20260316",5010,120446],["20260317",4970,182617],["20260318",5040,144754],["20260319",5040,120049],["20260320",5160,307737],["20260323",4985,229545],["20260324",5110,114207],["20260325",5260,289480],["20260326",5070,127348],["20260327",5200,228653],["20260330",5150,221285],["20260331",5060,225794],["20260401",5170,148042],["20260402",5080,306129],["20260403",5140,145788],["20260406",5090,128076],["20260407",5130,132589],["20260408",5190,89559],["20260409",5080,97730],["20260410",5130,259967],["20260413",5070,172070],["20260414",5130,150367],["20260415",5080,255173],["20260416",5030,241853],["20260417",5120,158274],["20260420",5130,153230],["20260421",5100,127389],["20260422",5140,341032],["20260423",5120,184072],["20260424",5190,233782],["20260427",5240,380019],["20260428",5270,231642],["20260429",5360,333484],["20260430",5300,255417],["20260504",5090,414503],["20260506",4930,577566],["20260507",4895,252290],["20260508",4950,185133],["20260511",4740,396928],["20260512",4630,346979],["20260513",4545,385061],["20260514",4665,185917],["20260515",4655,359077],["20260518",4790,490129],["20260519",4805,322949],["20260520",4635,356233],["20260521",4700,227155],["20260522",4800,417256],["20260526",4730,236325],["20260527",4635,453476],["20260528",4610,192635],["20260529",4450,310840],["20260601",4370,259826],["20260602",4380,125054],["20260604",4345,246215],["20260605",4275,168187],["20260608",4130,191900],["20260609",4320,112464],["20260610",4355,225516],["20260611",4355,117008],["20260612",4460,448348],["20260615",4455,167008],["20260616",4450,190055],["20260617",4375,280031],["20260618",4285,122726],["20260619",4175,217145],["20260622",4205,88605],["20260623",4010,227715],["20260624",4080,167495],["20260625",3980,164761],["20260626",3925,171287],["20260629",4080,62535],["20260630",4015,63618],["20260701",4195,84472],["20260702",4170,110294],["20260703",4325,89531],["20260706",4270,90681],["20260707",4335,118608],["20260708",4245,76825],["20260709",4235,69575],["20260710",4285,126740],["20260713",4265,196328],["20260714",4270,150879],["20260715",4220,246604],["20260716",4330,180339],["20260720",4285,61686],["20260721",4300,80262],["20260722",4170,335700],["20260723",4290,94401],["20260724",4245,155269],["20260727",4270,83008],["20260728",4200,333871],["20260729",4090,413652],["20260730",4190,202496]],"detail_json":"https://aikstockdata.com/data/public/s/095570.json","page_url":"https://aikstockdata.com/s/095570.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."}}