{"schema_version":"1.0","@type":"Dataset","code":"339950","name_ko":"아이비김영","name":"아이비김영(339950) 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",2040,237534],["20250723",2040,118767],["20250724",1998,211341],["20250725",1996,63860],["20250728",1981,131235],["20250729",1972,95131],["20250730",1992,54085],["20250731",2010,61919],["20250801",1943,153784],["20250804",1988,44882],["20250805",1991,32477],["20250806",2015,16328],["20250807",2015,64065],["20250808",2015,27017],["20250811",1995,31777],["20250812",1985,62151],["20250813",1976,132093],["20250814",2015,98688],["20250818",1983,84617],["20250819",1983,62875],["20250820",1950,108411],["20250821",1955,40029],["20250822",1969,46239],["20250825",2000,64176],["20250826",1998,67893],["20250828",1965,87673],["20250829",1963,57223],["20250901",1976,47580],["20250902",2010,58300],["20250903",2030,30188],["20250904",2020,92100],["20250905",2015,41433],["20250908",2025,32976],["20250909",2020,75427],["20250910",2025,62839],["20250911",2035,82753],["20250912",2045,70510],["20250915",2060,104889],["20250916",2045,56424],["20250917",2040,80228],["20250918",2050,60211],["20250919",2005,75146],["20250922",2030,74803],["20250923",2000,67882],["20250924",1998,47569],["20250925",1987,38500],["20250926",1974,66961],["20250929",1995,26079],["20250930",1963,72487],["20251001",1965,40464],["20251002",1965,44287],["20251010",1955,93103],["20251013",1937,66910],["20251014",1912,92790],["20251015",1929,65325],["20251016",1913,56837],["20251017",1912,69915],["20251020",1930,32520],["20251021",1916,68046],["20251023",1907,55797],["20251024",1919,60680],["20251027",1931,66232],["20251028",1931,56813],["20251029",1907,72293],["20251030",1887,118907],["20251031",1874,32758],["20251103",1859,79789],["20251104",1841,79019],["20251105",1850,108627],["20251106",1835,30142],["20251107",1793,76209],["20251110",1841,1153367],["20251111",1814,140253],["20251112",1880,149036],["20251113",1900,58721],["20251114",1913,94661],["20251117",1973,117134],["20251118",1942,190427],["20251119",1938,58177],["20251120",2030,110613],["20251121",1999,43109],["20251124",1957,36227],["20251125",1947,38943],["20251126",1947,22297],["20251128",1975,33331],["20251201",1971,39046],["20251202",1981,48696],["20251203",1998,17330],["20251204",1961,28758],["20251205",1969,39781],["20251208",1984,29963],["20251209",1971,43515],["20251210",1953,26029],["20251211",1977,17033],["20251212",1992,31538],["20251215",1978,38328],["20251216",1942,44527],["20251217",1953,14998],["20251218",1925,49221],["20251219",1958,12791],["20251222",1979,70208],["20251223",1997,77246],["20251224",1971,38948],["20251226",1972,33859],["20251229",1946,36416],["20251230",1946,9443],["20260102",1951,43525],["20260105",1948,58511],["20260106",1960,42522],["20260107",1943,65283],["20260108",1919,58094],["20260109",1900,55094],["20260112",1911,57845],["20260113",1886,71718],["20260114",1894,66940],["20260115",1916,23821],["20260116",1919,62629],["20260119",1922,38503],["20260120",1939,37883],["20260121",1939,40805],["20260122",1940,56723],["20260123",1991,180463],["20260126",2045,151114],["20260127",2040,184766],["20260128",2050,71054],["20260129",2045,273659],["20260130",2125,327572],["20260202",2050,232151],["20260203",2120,135260],["20260204",2130,53097],["20260205",2150,136761],["20260206",2100,121945],["20260209",2090,67606],["20260210",2120,70629],["20260211",2120,111006],["20260212",2125,89467],["20260213",2110,117069],["20260219",2115,88246],["20260220",2095,70288],["20260223",2205,247200],["20260224",2170,118566],["20260225",2160,160267],["20260226",2495,2998175],["20260227",2480,399924],["20260303",2390,351164],["20260304",2390,3059538],["20260305",2630,764954],["20260306",2670,424938],["20260309",2685,406740],["20260310",2590,1080747],["20260311",2585,407395],["20260312",2600,563516],["20260313",2285,792290],["20260316",2320,309654],["20260317",2280,118985],["20260318",2275,172174],["20260319",2300,165112],["20260320",2310,65059],["20260323",2240,330689],["20260324",2255,82219],["20260325",2350,142829],["20260326",2315,103795],["20260327",2295,78199],["20260330",2330,183155],["20260331",2300,191246],["20260401",2315,181078],["20260402",2405,242773],["20260403",2415,168475],["20260406",2425,74975],["20260407",2470,119957],["20260408",2450,179181],["20260409",2425,118341],["20260410",2510,166059],["20260413",2495,296978],["20260414",2560,273989],["20260415",2530,172282],["20260416",2560,113592],["20260417",2550,81925],["20260420",2715,492925],["20260421",2790,224238],["20260422",2755,135168],["20260423",2785,118454],["20260424",2850,211411],["20260427",2840,143214],["20260428",2815,243316],["20260429",2725,184336],["20260430",2725,116873],["20260504",2710,126586],["20260506",2660,207281],["20260507",2680,92567],["20260508",2715,63020],["20260511",2630,171160],["20260512",2590,211212],["20260513",2640,128993],["20260514",2700,96774],["20260515",2825,312308],["20260518",2825,422530],["20260519",2845,271375],["20260520",2790,122793],["20260521",2720,160507],["20260522",2730,56927],["20260526",2710,125679],["20260527",2640,166220],["20260528",2590,111834],["20260529",2520,131933],["20260601",2545,123164],["20260602",2560,94293],["20260604",2535,99222],["20260605",2555,82984],["20260608",2470,192733],["20260609",2465,44093],["20260610",2500,48500],["20260611",2515,55137],["20260612",2620,97838],["20260615",2630,246068],["20260616",2615,54591],["20260617",2570,68821],["20260618",2515,80175],["20260619",2480,144761],["20260622",2440,158779],["20260623",2410,70922],["20260624",2425,102917],["20260625",2410,69035],["20260626",2365,207155],["20260629",2465,70990],["20260630",2460,57834],["20260701",2695,221919],["20260702",2700,79505],["20260703",2685,118100],["20260706",2725,70627],["20260707",2700,87982],["20260708",2690,71147],["20260709",2690,49855],["20260710",2750,35440],["20260713",2675,68792],["20260714",2690,98897],["20260715",2730,49491],["20260716",2735,93770],["20260720",2680,64327],["20260721",2730,59408],["20260722",2790,102452],["20260723",2890,253158],["20260724",2910,89323],["20260727",2825,54567],["20260728",2720,99369],["20260729",2715,187859],["20260730",2760,67349]],"detail_json":"https://aikstockdata.com/data/public/s/339950.json","page_url":"https://aikstockdata.com/s/339950.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."}}