{"schema_version":"1.0","@type":"Dataset","code":"006840","name_ko":"AK홀딩스","name":"AK홀딩스(006840) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",12390,8064],["20250723",12270,9218],["20250724",12120,5642],["20250725",12170,10115],["20250728",11710,13630],["20250729",11510,16886],["20250730",11920,11496],["20250731",11530,7350],["20250801",11430,13332],["20250804",11650,12084],["20250805",11530,10936],["20250806",11660,5864],["20250807",11670,2955],["20250808",11480,15117],["20250811",11500,6841],["20250812",11610,5635],["20250813",11710,20305],["20250814",11470,7867],["20250818",11390,8478],["20250819",11270,6246],["20250820",10990,8743],["20250821",11120,790],["20250822",11050,1479],["20250825",11260,2229],["20250826",11380,110149],["20250827",11170,11148],["20250828",11450,11334],["20250829",11580,5558],["20250901",11120,9673],["20250902",11230,6195],["20250903",11050,3543],["20250904",11130,2344],["20250905",11170,2698],["20250908",11520,14633],["20250909",11340,4934],["20250910",11390,5958],["20250911",11290,4340],["20250912",11260,10189],["20250915",11170,8621],["20250916",11040,13343],["20250917",11060,6071],["20250918",11070,5391],["20250919",11120,4542],["20250922",10980,9342],["20250923",10820,8221],["20250924",10410,18008],["20250925",10350,13663],["20250926",10380,14396],["20250929",10590,6634],["20250930",10400,23706],["20251001",10130,11631],["20251002",10120,7199],["20251010",9870,25590],["20251013",9750,18243],["20251014",10030,11691],["20251015",10000,5396],["20251016",10050,12904],["20251017",10200,10357],["20251020",10130,18670],["20251021",9920,24165],["20251022",10050,10594],["20251023",9950,7719],["20251024",10150,26601],["20251027",9990,18754],["20251028",10010,11106],["20251029",9920,10979],["20251030",9900,10130],["20251031",9800,6707],["20251103",9570,26226],["20251104",9430,18305],["20251105",9500,10371],["20251106",9480,6126],["20251107",9250,11543],["20251110",9480,15053],["20251111",9380,11779],["20251112",9510,10617],["20251113",9520,12054],["20251114",9480,9743],["20251117",9380,6408],["20251118",9260,17753],["20251119",9200,9897],["20251120",9200,11245],["20251121",9000,26463],["20251124",8990,14193],["20251125",8990,5653],["20251126",9000,10355],["20251127",8990,1566],["20251128",8990,5959],["20251201",9000,782],["20251202",8980,4089],["20251203",9000,8405],["20251204",8930,23765],["20251205",9000,5687],["20251208",9040,6148],["20251209",8990,1828],["20251210",8900,10077],["20251211",8990,4320],["20251212",9020,4138],["20251215",9060,5346],["20251216",8950,5933],["20251217",8830,16277],["20251218",8980,3645],["20251219",8960,4408],["20251222",8830,6974],["20251223",8830,2381],["20251224",8840,5134],["20251226",8850,3808],["20251229",8850,8064],["20251230",8710,5634],["20260102",8610,23363],["20260105",8470,16225],["20260106",8470,30999],["20260107",8300,15469],["20260108",8210,16888],["20260109",8080,12868],["20260112",7960,14093],["20260113",7800,24518],["20260114",7780,995457],["20260115",7750,13236],["20260116",7900,19679],["20260119",7620,37239],["20260120",7840,24798],["20260121",7890,18975],["20260122",7900,12170],["20260123",8180,38205],["20260126",8180,28909],["20260127",8150,16932],["20260128",7830,45252],["20260129",7860,27271],["20260130",7770,45980],["20260202",7640,19049],["20260203",7660,16117],["20260204",7780,17514],["20260205",7780,20975],["20260206",7740,26379],["20260209",7910,22837],["20260210",8110,45283],["20260211",8280,25936],["20260212",8530,41526],["20260213",8580,27038],["20260219",8470,24088],["20260220",8800,64450],["20260223",8870,33310],["20260224",8830,26559],["20260225",8900,19222],["20260226",8590,24275],["20260227",8530,15944],["20260303",8230,21180],["20260304",7860,38650],["20260305",8010,30786],["20260306",8050,9714],["20260309",7790,28241],["20260310",7850,15440],["20260311",7900,14658],["20260312",7940,3433],["20260313",7920,17199],["20260316",8060,19888],["20260317",7850,16659],["20260318",7830,5816],["20260319",7800,11204],["20260320",7950,13336],["20260323",7620,22038],["20260324",7810,11734],["20260325",7920,3726],["20260326",7890,4680],["20260327",8190,26352],["20260330",8480,86996],["20260331",8140,18207],["20260401",8360,11638],["20260402",8020,9619],["20260403",8270,7012],["20260406",8100,14164],["20260407",8040,4271],["20260408",8130,6401],["20260409",8330,21021],["20260410",8480,16303],["20260413",8520,4654],["20260414",8410,11293],["20260415",8230,9213],["20260416",8530,11813],["20260417",8620,24218],["20260420",8520,9559],["20260421",8510,7382],["20260422",8550,50583],["20260423",8490,10746],["20260424",8700,13733],["20260427",8540,16182],["20260428",8570,12085],["20260429",8640,12229],["20260430",8560,6234],["20260504",8390,29173],["20260506",8340,16365],["20260507",8100,13600],["20260508",8080,14851],["20260511",7910,16091],["20260512",7690,23056],["20260513",7790,11649],["20260514",7920,9359],["20260515",7760,7729],["20260518",7990,21733],["20260519",7960,5899],["20260520",7750,16312],["20260521",7880,5934],["20260522",7950,8113],["20260526",7800,9140],["20260527",7570,10181],["20260528",7550,29156],["20260529",7240,22201],["20260601",6980,40107],["20260602",6700,21393],["20260604",6890,14271],["20260605",6600,14243],["20260608",6190,16922],["20260609",6870,21092],["20260610",6380,13586],["20260611",6320,7532],["20260612",6360,13992],["20260615",6790,59036],["20260616",6620,12022],["20260617",6600,13497],["20260618",6300,21745],["20260619",6300,38003],["20260622",6170,12009],["20260623",5870,14132],["20260624",5850,23170],["20260625",5930,34246],["20260626",5600,32893],["20260629",5900,28461],["20260630",5660,9906],["20260701",5740,23993],["20260702",5760,15602],["20260703",5790,15770],["20260706",5820,16879],["20260707",5770,19597],["20260708",5760,30573],["20260709",5590,27159],["20260710",5910,13507],["20260713",5660,33887],["20260714",5600,6233],["20260715",5710,10661],["20260716",6040,36594],["20260720",6010,23599],["20260721",6050,12741],["20260722",6050,8895],["20260723",6400,14582],["20260724",6430,5420],["20260727",6500,6629],["20260728",6390,23346],["20260729",6460,27454],["20260730",6460,8801]],"detail_json":"https://aikstockdata.com/data/public/s/006840.json","page_url":"https://aikstockdata.com/s/006840.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."}}