{"schema_version":"1.0","@type":"Dataset","code":"481070","name_ko":"에이유브랜즈","name":"에이유브랜즈(481070) 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",21900,61146],["20250723",23900,177990],["20250724",24300,177970],["20250725",23900,101702],["20250728",21700,166525],["20250729",21450,124477],["20250730",21150,71390],["20250731",23050,99785],["20250801",21900,77800],["20250804",22300,41029],["20250805",22250,39433],["20250806",23050,44716],["20250807",22850,35928],["20250808",22300,44659],["20250811",21900,47624],["20250812",21500,32032],["20250813",20700,28547],["20250814",20700,25221],["20250818",20500,44919],["20250819",20300,132250],["20250820",18820,87802],["20250821",18100,40881],["20250822",18200,47207],["20250825",17640,105897],["20250826",20400,165149],["20250828",21950,63148],["20250829",21650,16172],["20250901",21650,10868],["20250902",21300,48109],["20250903",21150,21610],["20250904",21200,17914],["20250905",21200,11238],["20250908",20300,22581],["20250909",20150,75842],["20250910",21000,26028],["20250911",21650,23026],["20250912",21550,11104],["20250915",25100,205457],["20250916",23950,95152],["20250917",23800,27769],["20250918",24700,20211],["20250919",23950,19690],["20250922",23400,21017],["20250923",23400,6345],["20250924",22850,38313],["20250925",22600,63542],["20250926",21900,18582],["20250929",21800,13348],["20250930",21400,17729],["20251001",20850,19498],["20251002",21150,21714],["20251010",20950,371539],["20251013",21000,18625],["20251014",21100,16760],["20251015",20200,15931],["20251016",20600,24645],["20251017",19470,34842],["20251020",19250,17992],["20251021",18360,49458],["20251023",17870,43096],["20251024",17430,26234],["20251027",17850,18543],["20251028",17200,30491],["20251029",16030,67993],["20251030",15550,42623],["20251031",14960,32139],["20251103",14970,19513],["20251104",14850,16018],["20251105",14350,27969],["20251106",14800,36783],["20251107",13830,39222],["20251110",14420,24164],["20251111",14590,29875],["20251112",15600,51585],["20251113",15950,19641],["20251114",14850,42530],["20251117",14470,17619],["20251118",14190,22985],["20251119",13930,28125],["20251120",15700,82775],["20251121",18490,197522],["20251124",18080,130495],["20251125",17630,98207],["20251126",17690,47730],["20251128",17150,45063],["20251201",17400,38941],["20251202",18900,83182],["20251203",19510,76060],["20251204",19260,40201],["20251205",19420,41403],["20251208",20250,57729],["20251209",20000,86240],["20251210",20400,53949],["20251211",20500,34117],["20251212",21150,40986],["20251215",21800,58396],["20251216",20700,69694],["20251217",20600,43222],["20251218",21300,46607],["20251219",21650,75268],["20251222",21400,45859],["20251223",21950,28366],["20251224",22450,13831],["20251226",21600,15620],["20251229",21700,23960],["20251230",22300,36338],["20260102",21750,30958],["20260105",21850,49318],["20260106",21150,29031],["20260107",21100,30726],["20260108",20600,32562],["20260109",21000,25862],["20260112",20050,47664],["20260113",20150,17985],["20260114",20800,49547],["20260115",20900,34996],["20260116",20800,40741],["20260119",21200,34878],["20260120",21800,56590],["20260121",23150,73401],["20260122",25150,161832],["20260123",25900,95891],["20260126",25800,89661],["20260127",26100,43092],["20260128",26000,79008],["20260129",26000,55146],["20260130",27400,36215],["20260202",26550,31898],["20260203",26700,52191],["20260204",25650,15644],["20260205",25850,48010],["20260206",25450,17357],["20260209",24750,24308],["20260210",25200,24764],["20260211",26200,40594],["20260212",25900,10933],["20260213",25950,352593],["20260219",22150,212459],["20260220",21950,174355],["20260223",21650,48441],["20260224",21700,77090],["20260225",21450,17094],["20260226",20300,60142],["20260227",19380,45673],["20260303",18510,44072],["20260304",16580,121082],["20260305",17770,74059],["20260306",18580,52539],["20260309",17500,50891],["20260310",18990,46211],["20260311",19800,45232],["20260312",19900,8671],["20260313",19360,8792],["20260316",19370,31011],["20260317",18850,32579],["20260318",19000,13114],["20260319",18040,15111],["20260320",17900,28487],["20260323",17170,45039],["20260324",17910,7318],["20260325",18470,5529],["20260326",17990,5599],["20260327",17900,10671],["20260330",17000,7779],["20260331",17200,16840],["20260401",17220,10098],["20260402",16340,13605],["20260403",16000,30482],["20260406",16010,12463],["20260407",17500,46985],["20260408",16550,39969],["20260409",16300,12669],["20260410",17020,32273],["20260413",16610,11339],["20260414",16880,10743],["20260415",16660,37016],["20260416",18000,59939],["20260417",17770,30552],["20260420",17920,61587],["20260421",17940,24450],["20260422",18250,35943],["20260423",18000,14406],["20260424",18410,30599],["20260427",18930,49301],["20260428",18840,27761],["20260429",18830,19679],["20260430",18460,24744],["20260504",17940,46046],["20260506",17380,25144],["20260507",16650,17975],["20260508",16840,17921],["20260511",17150,39247],["20260512",17140,25395],["20260513",17280,59747],["20260514",17300,31401],["20260515",17790,34855],["20260518",16660,30328],["20260519",15920,33347],["20260520",15100,24973],["20260521",14910,21274],["20260522",15360,12847],["20260526",15160,17111],["20260527",14220,34707],["20260528",14030,14049],["20260529",14030,22052],["20260601",13510,55930],["20260602",12610,38928],["20260604",12420,101612],["20260605",11740,70881],["20260608",10840,54953],["20260609",11700,102860],["20260610",12350,31734],["20260611",13070,43413],["20260612",13500,53460],["20260615",13520,24619],["20260616",14030,19418],["20260617",14730,32263],["20260618",14340,15300],["20260619",13860,7231],["20260622",13600,15758],["20260623",12630,27166],["20260624",12490,19016],["20260625",12290,21242],["20260626",11700,16009],["20260629",13510,71041],["20260630",13860,20412],["20260701",13860,11133],["20260702",14940,27979],["20260703",14000,13741],["20260706",14970,13709],["20260707",14430,34510],["20260708",15070,18976],["20260709",15010,25527],["20260710",16800,47577],["20260713",17160,10233],["20260714",16050,22585],["20260715",15870,10418],["20260716",15600,7845],["20260720",15540,10436],["20260721",16200,11170],["20260722",16810,16813],["20260723",16850,9859],["20260724",17040,15919],["20260727",17600,16648],["20260728",16360,8675],["20260729",15110,23405],["20260730",16700,28629]],"detail_json":"https://aikstockdata.com/data/public/s/481070.json","page_url":"https://aikstockdata.com/s/481070.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."}}