{"schema_version":"1.0","@type":"Dataset","code":"445090","name_ko":"에이직랜드","name":"에이직랜드(445090) 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",31400,41461],["20250723",30550,50702],["20250724",30200,27706],["20250725",29950,19872],["20250728",31950,141532],["20250729",31050,36147],["20250730",31950,92633],["20250731",31150,40164],["20250801",29800,49072],["20250804",29600,24445],["20250805",30250,27950],["20250806",30350,19195],["20250807",30500,36811],["20250808",30550,41931],["20250811",30800,29084],["20250812",30700,38184],["20250813",30950,22522],["20250814",30500,16268],["20250818",29500,27766],["20250819",28850,22341],["20250820",27900,29290],["20250821",27850,19476],["20250822",28100,11889],["20250825",28450,15300],["20250826",28650,14486],["20250828",28250,11965],["20250829",28200,16514],["20250901",27700,21449],["20250902",27750,14153],["20250903",28050,22928],["20250904",28200,13594],["20250905",29000,42363],["20250908",29950,55118],["20250909",30250,44259],["20250910",30900,71447],["20250911",30200,178765],["20250912",30400,50966],["20250915",31500,77050],["20250916",31650,56344],["20250917",30750,43925],["20250918",31800,90953],["20250919",32600,135399],["20250922",32400,85029],["20250923",31850,68186],["20250924",31400,57711],["20250925",31000,28924],["20250926",29400,46758],["20250929",30050,19429],["20250930",29600,23989],["20251001",31100,52894],["20251002",31900,98631],["20251010",32600,99682],["20251013",33250,90254],["20251014",31800,152491],["20251015",32400,52484],["20251016",33800,271266],["20251017",31600,141605],["20251020",32350,65555],["20251021",31950,103456],["20251023",30850,49030],["20251024",31350,40476],["20251027",32000,61482],["20251028",31300,38682],["20251029",32650,181386],["20251030",31700,92181],["20251031",31650,56032],["20251103",33000,134195],["20251104",32100,64589],["20251105",30450,108505],["20251106",30200,63879],["20251107",28900,54839],["20251110",29600,17916],["20251111",29150,26087],["20251112",29400,17185],["20251113",29450,18897],["20251114",28400,33564],["20251117",28700,25247],["20251118",27600,29255],["20251119",26800,20831],["20251120",27400,15034],["20251121",25800,24794],["20251124",25050,22245],["20251125",28000,80220],["20251126",28400,40361],["20251128",28550,28447],["20251201",29000,32785],["20251202",29600,144239],["20251203",29600,23841],["20251204",28750,29794],["20251205",28900,20525],["20251208",30000,96391],["20251209",29050,29055],["20251210",28450,23110],["20251211",28200,19000],["20251212",27500,32764],["20251215",27200,17868],["20251216",26600,27411],["20251217",26750,16232],["20251218",26100,22765],["20251219",25950,22610],["20251222",26900,19128],["20251223",26800,29420],["20251224",26300,20612],["20251226",27350,83925],["20251229",28000,87294],["20251230",28600,75248],["20260102",29250,53379],["20260105",28750,75620],["20260106",29250,52228],["20260107",28200,71972],["20260108",29650,342257],["20260109",28550,75001],["20260112",28450,117779],["20260113",28100,60771],["20260114",27800,36413],["20260115",28700,172659],["20260116",29000,135755],["20260119",30000,164887],["20260120",29400,100203],["20260121",28350,58192],["20260122",30050,145940],["20260123",30600,97875],["20260126",32100,197067],["20260127",32250,116129],["20260128",33700,335451],["20260129",33250,247323],["20260130",31800,255415],["20260202",30350,144121],["20260203",32250,112925],["20260204",33250,159103],["20260205",30750,219039],["20260206",30250,77920],["20260209",32300,109542],["20260210",31300,70439],["20260211",30950,61551],["20260212",31050,84791],["20260213",30600,58569],["20260219",32800,154776],["20260220",31950,115766],["20260223",31800,117197],["20260224",32100,72798],["20260225",31800,70117],["20260226",31650,98961],["20260227",30900,95669],["20260303",28450,112282],["20260304",23700,137213],["20260305",27450,108176],["20260306",28750,46290],["20260309",26000,60056],["20260310",27800,40282],["20260311",28800,84385],["20260312",28400,40589],["20260313",28900,53089],["20260316",28350,34628],["20260317",28150,35798],["20260318",28700,38795],["20260319",27900,20282],["20260320",28000,28053],["20260323",26550,35486],["20260324",27150,23204],["20260325",28850,78490],["20260326",27850,66686],["20260327",27200,31109],["20260330",27600,54416],["20260331",26750,34019],["20260401",28300,32860],["20260402",26600,43508],["20260403",26900,21277],["20260406",26850,21662],["20260407",27100,21131],["20260408",28400,38512],["20260409",27300,211179],["20260410",27300,38588],["20260413",27000,31108],["20260414",28600,114197],["20260415",28650,70377],["20260416",29700,158019],["20260417",29350,48882],["20260420",28900,46670],["20260421",30100,97276],["20260422",30700,82020],["20260423",29800,83072],["20260424",30750,146435],["20260427",31600,204130],["20260428",30650,96430],["20260429",29900,74259],["20260430",29950,68837],["20260504",31700,179148],["20260506",31400,174678],["20260507",31400,74326],["20260508",31000,54091],["20260511",30150,94935],["20260512",29250,118448],["20260513",30250,90421],["20260514",29800,61392],["20260515",27200,114000],["20260518",27900,80874],["20260519",26600,60124],["20260520",29500,339899],["20260521",28650,115033],["20260522",29150,64740],["20260526",31000,192164],["20260527",30550,187479],["20260528",29000,239724],["20260529",29900,121861],["20260601",29800,125078],["20260602",31350,397360],["20260604",31050,182819],["20260605",28200,174978],["20260608",24600,139097],["20260609",27300,83825],["20260610",25900,59296],["20260611",27050,72850],["20260612",29500,194502],["20260615",30650,95508],["20260616",30900,112562],["20260617",31600,136323],["20260618",29850,77923],["20260619",27350,137162],["20260622",27000,84935],["20260623",23750,140306],["20260624",23400,169424],["20260625",22950,76961],["20260626",20800,95292],["20260629",27000,202336],["20260630",24700,114566],["20260701",23850,67513],["20260702",21200,105600],["20260703",20450,92298],["20260706",19420,60954],["20260707",19050,55297],["20260708",17300,77615],["20260709",21400,981065],["20260710",25000,524456],["20260713",20900,212477],["20260714",20600,158237],["20260715",23950,189749],["20260716",21850,83685],["20260720",20100,82368],["20260721",20700,69788],["20260722",19670,95002],["20260723",20100,56496],["20260724",18780,71414],["20260727",19870,40470],["20260728",17630,56672],["20260729",15400,87490],["20260730",14720,63265]],"detail_json":"https://aikstockdata.com/data/public/s/445090.json","page_url":"https://aikstockdata.com/s/445090.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."}}