{"schema_version":"1.0","@type":"Dataset","code":"307180","name_ko":"아이엘","name":"아이엘(307180) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2550,85099],["20250723",2535,50328],["20250724",2520,44063],["20250725",2525,32444],["20250728",2550,17944],["20250729",2585,59826],["20250730",2620,42150],["20250731",2725,1201747],["20250801",2615,117773],["20250804",2600,136940],["20250805",2635,52320],["20250806",2615,41088],["20250807",2590,54900],["20250808",2620,76782],["20250811",2600,75961],["20250812",2655,359774],["20250813",2625,107124],["20250814",2625,52214],["20250818",2615,63160],["20250819",2555,67911],["20250820",2520,73465],["20250821",2535,29798],["20250822",2585,46732],["20250825",2570,47486],["20250826",2530,27486],["20250828",2550,102897],["20250829",2560,31142],["20250901",2515,62675],["20250902",2530,41067],["20250903",2505,68300],["20250904",2640,190774],["20250905",2625,103685],["20250908",2560,31685],["20250909",2590,42538],["20250910",2590,27502],["20250911",2555,62930],["20250912",2555,34811],["20250915",2600,430293],["20250916",2560,49733],["20250917",2540,103175],["20250918",2545,45976],["20250919",2545,64934],["20250922",2510,88512],["20250923",2515,138054],["20250924",2500,38009],["20250925",2550,266124],["20250926",2550,88003],["20250929",2485,62104],["20250930",2425,76245],["20251001",2450,472978],["20251002",2545,294724],["20251010",2600,190345],["20251013",2565,75227],["20251014",2540,109090],["20251015",2520,70469],["20251016",2520,68371],["20251017",2470,112338],["20251020",2570,255249],["20251021",2665,185750],["20251023",2750,268567],["20251024",2835,412276],["20251027",2735,176125],["20251028",2725,108905],["20251029",2765,112929],["20251030",2670,105685],["20251031",2700,61650],["20251103",2710,190411],["20251104",2740,77174],["20251105",2760,1097358],["20251106",2640,287878],["20251107",2710,349194],["20251110",2870,404609],["20251111",2815,326084],["20251112",2825,180812],["20251113",2840,155018],["20251114",2790,264899],["20251117",2690,166396],["20251118",2580,178494],["20251119",2520,141754],["20251120",2530,67026],["20251121",2590,152826],["20251124",2700,446443],["20251125",2675,251363],["20251126",2650,149730],["20251128",2670,53672],["20251201",2665,80659],["20251202",2730,130981],["20251203",2715,151697],["20251204",2835,1745201],["20251205",3140,2794702],["20251208",3120,919737],["20251209",2990,508504],["20251210",2800,533200],["20251211",2855,190397],["20251212",3030,4115501],["20251215",2855,806526],["20251216",2805,321699],["20251217",3030,3298631],["20251218",3260,2847269],["20251219",3365,2128336],["20251222",3135,893524],["20251223",3400,1993396],["20251224",3380,1235978],["20251226",3075,905613],["20251229",3115,870254],["20251230",3185,484849],["20260102",3085,490933],["20260105",3765,12143063],["20260106",3880,7677716],["20260107",3460,2143865],["20260108",3475,750577],["20260109",3720,1488250],["20260112",3615,1610188],["20260113",3790,1205758],["20260114",3930,4809211],["20260115",3995,1880579],["20260116",3805,1211573],["20260119",3870,1916949],["20260120",3985,1364376],["20260121",4560,12999606],["20260122",4530,8900330],["20260123",3840,3388496],["20260126",4170,3056502],["20260127",4455,4206811],["20260128",4540,6210405],["20260129",4520,2062087],["20260130",4360,1548887],["20260202",3915,1907384],["20260203",4180,2778419],["20260204",4150,1167279],["20260205",3850,1283923],["20260206",3680,865347],["20260209",3940,1203676],["20260210",4100,2207316],["20260211",4505,3659168],["20260212",5360,10316488],["20260213",4970,3523001],["20260219",5680,4068883],["20260220",5900,2713145],["20260223",6290,3007380],["20260224",5970,2854815],["20260225",7340,8469048],["20260226",9160,7084884],["20260227",9320,4356658],["20260303",8240,3118558],["20260304",5880,3731934],["20260305",7550,2191376],["20260306",5290,13509532],["20260309",3900,9857689],["20260310",4140,4918918],["20260311",5240,7416560],["20260312",5380,3362307],["20260313",5100,1452014],["20260316",4295,6700680],["20260317",4940,5947859],["20260318",5720,5373163],["20260319",5810,3500959],["20260320",5580,2613093],["20260323",5140,1828821],["20260324",5370,3329162],["20260325",5290,1306399],["20260326",5270,2187000],["20260327",5080,1560745],["20260330",5150,1194746],["20260331",5130,1411798],["20260401",5480,2113223],["20260402",5070,1974800],["20260403",5050,802604],["20260406",4765,1364476],["20260407",4805,862065],["20260408",5110,857069],["20260409",5070,1310415],["20260410",5040,756549],["20260413",4825,622339],["20260414",4955,875198],["20260415",4835,755900],["20260416",4710,1243014],["20260417",4945,1314380],["20260420",5140,2332320],["20260421",5400,2091713],["20260422",6360,4750381],["20260423",5670,2793549],["20260424",5900,2714372],["20260427",6120,1751293],["20260428",6140,1219693],["20260429",6120,1082248],["20260430",6340,1592561],["20260504",7730,4312925],["20260506",7950,2122419],["20260507",7380,1989235],["20260508",8000,3257846],["20260511",7890,1480233],["20260512",8690,8145388],["20260513",8470,1482387],["20260514",7910,1513675],["20260515",7800,1405461],["20260518",7650,1003252],["20260519",7170,1276789],["20260520",6580,1242945],["20260521",8550,3492093],["20260522",9550,6899089],["20260526",8760,2049053],["20260527",8310,1551475],["20260528",8100,1267561],["20260529",8470,1202643],["20260601",8080,2139500],["20260602",7900,1072922],["20260604",7570,980234],["20260605",7360,746127],["20260608",6890,864663],["20260609",7230,878404],["20260610",6570,775284],["20260611",6180,631520],["20260612",6690,672653],["20260615",6700,422323],["20260616",6590,614641],["20260617",6350,477505],["20260618",5910,805721],["20260619",5470,1018110],["20260622",5320,474423],["20260623",5130,764568],["20260624",5000,644591],["20260625",4875,401647],["20260626",4560,574553],["20260629",5030,453698],["20260630",5020,278888],["20260701",5040,336411],["20260702",4595,420097],["20260703",4655,322359],["20260706",4530,273682],["20260707",4350,275878],["20260708",4065,352095],["20260709",4060,316072],["20260710",4320,269663],["20260713",4030,490279],["20260714",4120,411543],["20260715",4495,409319],["20260716",4245,334435],["20260720",3975,285652],["20260721",4350,418979],["20260722",4610,787279],["20260723",4690,351264],["20260724",4580,320993],["20260727",4560,201852],["20260728",4215,267631],["20260729",3950,731855],["20260730",3870,301508]],"detail_json":"https://aikstockdata.com/data/public/s/307180.json","page_url":"https://aikstockdata.com/s/307180.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."}}