{"schema_version":"1.0","@type":"Dataset","code":"475580","name_ko":"에이럭스","name":"에이럭스(475580) 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",11000,154486],["20250723",10900,74522],["20250724",10870,111454],["20250725",10830,41682],["20250728",10620,76455],["20250729",10870,98884],["20250730",11140,80450],["20250731",11360,104128],["20250801",10830,117004],["20250804",11150,88258],["20250805",10990,80887],["20250806",11190,51890],["20250807",11210,98651],["20250808",11550,180985],["20250811",11440,97727],["20250812",11130,68017],["20250813",11130,543632],["20250814",10890,104956],["20250818",10670,72183],["20250819",10290,98769],["20250820",9970,75484],["20250821",9850,55075],["20250822",9950,44632],["20250825",10240,44248],["20250826",10210,31135],["20250828",10190,79507],["20250829",10070,37807],["20250901",10000,85608],["20250902",10040,66698],["20250903",10000,61930],["20250904",11230,8655079],["20250905",11580,3451947],["20250908",11610,689113],["20250909",11530,376709],["20250910",11460,918914],["20250911",11550,953302],["20250912",11690,596106],["20250915",11710,444502],["20250916",11920,852926],["20250917",11510,365433],["20250918",11600,413390],["20250919",11360,249882],["20250922",11870,910757],["20250923",11300,390792],["20250924",12080,838330],["20250925",11840,470145],["20250926",11300,318099],["20250929",11810,389418],["20250930",11400,178864],["20251001",11800,4210780],["20251002",11640,451268],["20251010",11900,379801],["20251013",12370,579153],["20251014",11730,562551],["20251015",11900,197012],["20251016",11500,275338],["20251017",11320,214894],["20251020",11340,104537],["20251021",11020,171530],["20251023",10670,158825],["20251024",10580,151155],["20251027",10540,166813],["20251028",10450,133601],["20251029",10400,82625],["20251030",10240,194943],["20251031",10460,110479],["20251103",10660,150079],["20251104",10600,101144],["20251105",10200,146129],["20251106",10000,118794],["20251107",9810,121778],["20251110",10090,63870],["20251111",9920,70403],["20251112",10130,50819],["20251113",10000,75695],["20251114",9760,112799],["20251117",9450,103248],["20251118",8820,208595],["20251119",8670,77131],["20251120",8790,47504],["20251121",8170,138690],["20251124",8420,110111],["20251125",8350,91533],["20251126",8740,97632],["20251128",9390,91327],["20251201",9280,72864],["20251202",9420,42559],["20251203",9690,668336],["20251204",9910,164979],["20251205",9640,65683],["20251208",9640,43683],["20251209",9750,31413],["20251210",9590,36336],["20251211",9550,32712],["20251212",9560,55215],["20251215",9440,45118],["20251216",9160,75508],["20251217",9150,63218],["20251218",9170,99159],["20251219",9340,78682],["20251222",10300,538235],["20251223",10100,260052],["20251224",10420,212878],["20251226",10150,126989],["20251229",10670,166444],["20251230",11150,299477],["20260102",11370,267564],["20260105",11420,211689],["20260106",11360,216464],["20260107",11020,162731],["20260108",10500,194484],["20260109",10710,243218],["20260112",10400,214063],["20260113",10600,97663],["20260114",10350,105429],["20260115",10400,76278],["20260116",10040,160735],["20260119",10550,211408],["20260120",10470,122766],["20260121",10180,278657],["20260122",10100,162913],["20260123",10100,127280],["20260126",10330,154790],["20260127",10130,106934],["20260128",10290,168091],["20260129",10350,186857],["20260130",10070,206333],["20260202",9520,195401],["20260203",9850,67623],["20260204",9950,95684],["20260205",9440,142990],["20260206",9190,103432],["20260209",9640,88605],["20260210",9690,56322],["20260211",9620,41222],["20260212",9380,97118],["20260213",9090,85208],["20260219",9510,89233],["20260220",9610,125424],["20260223",9690,84876],["20260224",9490,67726],["20260225",9590,1819616],["20260226",9370,196965],["20260227",9280,158410],["20260303",9970,1526760],["20260304",8270,565852],["20260305",8910,170621],["20260306",9410,176685],["20260309",8740,174280],["20260310",8990,151122],["20260311",10440,1718261],["20260312",10620,402145],["20260313",11410,1609586],["20260316",11430,1787987],["20260317",10980,680416],["20260318",13020,6221320],["20260319",13910,5109401],["20260320",13130,1543669],["20260323",13310,8905085],["20260324",12880,1315199],["20260325",12910,1131338],["20260326",12310,470753],["20260327",14000,4183575],["20260330",14230,2640467],["20260331",13020,907569],["20260401",13770,955954],["20260402",12700,658830],["20260403",13680,1036588],["20260406",13050,430868],["20260407",12570,433513],["20260408",12220,1179615],["20260409",12500,526209],["20260410",12350,372511],["20260413",12080,329818],["20260414",12660,1145664],["20260415",12340,423356],["20260416",13030,1133906],["20260417",13230,636060],["20260420",14440,3114808],["20260421",13640,688097],["20260422",14030,1526156],["20260423",13440,494408],["20260424",13590,306533],["20260427",13310,398136],["20260428",13050,316865],["20260429",12740,294728],["20260430",12770,307045],["20260504",12530,291042],["20260506",12270,336600],["20260507",11670,357397],["20260508",11260,350982],["20260511",11050,234129],["20260512",10780,262258],["20260513",10410,242565],["20260514",10100,313206],["20260515",9780,268246],["20260518",9570,224775],["20260519",9430,152574],["20260520",8960,222473],["20260521",9040,159310],["20260522",9480,189814],["20260526",9250,203762],["20260527",9040,192860],["20260528",9190,206733],["20260529",9070,627393],["20260601",8650,201125],["20260602",8210,200825],["20260604",8400,101162],["20260605",8190,94015],["20260608",7550,142094],["20260609",7560,108694],["20260610",7570,89879],["20260611",7850,95476],["20260612",8340,98623],["20260615",8290,62385],["20260616",8640,134836],["20260617",8910,208162],["20260618",8560,94435],["20260619",8540,105705],["20260622",8530,153542],["20260623",7830,204705],["20260624",7840,101876],["20260625",7560,125455],["20260626",7070,133003],["20260629",7530,62105],["20260630",7680,128895],["20260701",8030,63145],["20260702",7700,129912],["20260703",7730,46174],["20260706",7800,48125],["20260707",7310,80662],["20260708",6960,71942],["20260709",6950,38348],["20260710",7430,43801],["20260713",7060,50303],["20260714",6910,90125],["20260715",7170,30238],["20260716",7080,42165],["20260720",6750,42534],["20260721",6930,94384],["20260722",6830,48191],["20260723",7110,24884],["20260724",6960,33000],["20260727",6830,17731],["20260728",6280,87264],["20260729",5950,71083],["20260730",5890,109589]],"detail_json":"https://aikstockdata.com/data/public/s/475580.json","page_url":"https://aikstockdata.com/s/475580.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."}}