{"schema_version":"1.0","@type":"Dataset","code":"008700","name_ko":"아남전자","name":"아남전자(008700) 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",1423,411017],["20250723",1426,217852],["20250724",1409,247030],["20250725",1402,235211],["20250728",1395,195873],["20250729",1393,210526],["20250730",1425,210042],["20250731",1413,235575],["20250801",1379,240691],["20250804",1405,167467],["20250805",1405,151468],["20250806",1418,78146],["20250807",1426,178900],["20250808",1441,334878],["20250811",1442,129211],["20250812",1434,309892],["20250813",1454,239780],["20250814",1449,209382],["20250818",1411,214043],["20250819",1405,210432],["20250820",1390,224698],["20250821",1388,139690],["20250822",1396,151969],["20250825",1399,152126],["20250826",1391,399818],["20250827",1372,327300],["20250828",1372,66417],["20250829",1345,293058],["20250901",1315,194446],["20250902",1316,83166],["20250903",1318,174141],["20250904",1339,119486],["20250905",1334,76029],["20250908",1334,98267],["20250909",1331,169392],["20250910",1333,116265],["20250911",1331,89105],["20250912",1332,125503],["20250915",1336,153811],["20250916",1353,371293],["20250917",1335,131355],["20250918",1361,212184],["20250919",1350,125091],["20250922",1334,208955],["20250923",1319,220345],["20250924",1309,174372],["20250925",1317,106128],["20250926",1295,329385],["20250929",1302,79394],["20250930",1297,66276],["20251001",1303,174108],["20251002",1335,201413],["20251010",1333,160104],["20251013",1338,183478],["20251014",1329,194469],["20251015",1341,121036],["20251016",1325,280281],["20251017",1307,157188],["20251020",1303,152915],["20251021",1299,178173],["20251022",1310,227704],["20251023",1300,83224],["20251024",1286,297523],["20251027",1284,181250],["20251028",1287,127168],["20251029",1275,230585],["20251030",1252,287935],["20251031",1256,160443],["20251103",1232,375731],["20251104",1217,264888],["20251105",1202,415944],["20251106",1217,141075],["20251107",1197,422165],["20251110",1259,426703],["20251111",1331,1147913],["20251112",1320,395974],["20251113",1322,462497],["20251114",1307,246714],["20251117",1298,196492],["20251118",1239,220720],["20251119",1240,158720],["20251120",1274,97882],["20251121",1234,132121],["20251124",1214,108244],["20251125",1215,116852],["20251126",1250,113588],["20251127",1247,50829],["20251128",1254,118691],["20251201",1248,87761],["20251202",1256,145072],["20251203",1248,81013],["20251204",1236,120212],["20251205",1244,73101],["20251208",1238,71273],["20251209",1228,90551],["20251210",1222,102738],["20251211",1218,315505],["20251212",1255,201200],["20251215",1247,180025],["20251216",1248,227645],["20251217",1264,2420149],["20251218",1253,129322],["20251219",1270,104601],["20251222",1273,141365],["20251223",1387,3367370],["20251224",1310,1915798],["20251226",1395,10719304],["20251229",1342,1746939],["20251230",1318,598984],["20260102",1370,760667],["20260105",1377,693836],["20260106",1360,806090],["20260107",1362,5216614],["20260108",1385,4093503],["20260109",1447,2371641],["20260112",1416,1007783],["20260113",1410,768421],["20260114",1415,669695],["20260115",1417,531730],["20260116",1392,562375],["20260119",1420,827422],["20260120",1410,789035],["20260121",1393,701130],["20260122",1409,789471],["20260123",1401,530918],["20260126",1413,421823],["20260127",1418,517958],["20260128",1398,792605],["20260129",1414,1005133],["20260130",1379,554270],["20260202",1310,833156],["20260203",1342,421375],["20260204",1359,471957],["20260205",1321,309155],["20260206",1306,568858],["20260209",1322,263714],["20260210",1323,388853],["20260211",1327,148569],["20260212",1354,417119],["20260213",1332,304968],["20260219",1320,604839],["20260220",1298,692138],["20260223",1335,1021765],["20260224",1329,328391],["20260225",1326,415803],["20260226",1295,598368],["20260227",1265,708103],["20260303",1217,842163],["20260304",1117,1197487],["20260305",1204,483399],["20260306",1209,350951],["20260309",1148,282399],["20260310",1162,231829],["20260311",1190,216687],["20260312",1198,220181],["20260313",1199,228113],["20260316",1198,224617],["20260317",1208,296639],["20260318",1211,262811],["20260319",1574,14631355],["20260320",1774,39533742],["20260323",1743,8515847],["20260324",1648,3892883],["20260325",1586,2623766],["20260326",1555,2591723],["20260327",1592,4702516],["20260330",1654,6354876],["20260331",1580,1511903],["20260401",1564,1594556],["20260402",1548,2226701],["20260403",1546,1990707],["20260406",1543,1116375],["20260407",1549,1601768],["20260408",1550,1238128],["20260409",1466,1406484],["20260410",1522,1008050],["20260413",1495,526672],["20260414",1508,581308],["20260415",1481,1103370],["20260416",1503,656342],["20260417",1492,545634],["20260420",1465,783467],["20260421",1447,617304],["20260422",1494,11100904],["20260423",1499,1479747],["20260424",1488,679649],["20260427",1512,759448],["20260428",1500,622626],["20260429",1495,883104],["20260430",1493,765195],["20260504",1488,720359],["20260506",1432,1111906],["20260507",1427,397114],["20260508",1422,330701],["20260511",1360,627528],["20260512",1363,544626],["20260513",1372,428624],["20260514",1358,343058],["20260515",1312,720534],["20260518",1290,508680],["20260519",1275,279510],["20260520",1250,397301],["20260521",1256,357521],["20260522",1291,321359],["20260526",1252,436418],["20260527",1213,443223],["20260528",1210,659698],["20260529",1282,10842383],["20260601",1204,1543702],["20260602",1330,13645706],["20260604",1320,1561237],["20260605",1260,1087578],["20260608",1179,777964],["20260609",1197,547758],["20260610",1194,464584],["20260611",1235,337228],["20260612",1235,431108],["20260615",1247,309424],["20260616",1257,416248],["20260617",1290,534393],["20260618",1251,353061],["20260619",1201,592242],["20260622",1211,339883],["20260623",1142,673651],["20260624",1190,467759],["20260625",1162,341838],["20260626",1162,588007],["20260629",1210,507326],["20260630",1235,341509],["20260701",1250,662188],["20260702",1173,524513],["20260703",1241,1709426],["20260706",1238,609867],["20260707",1220,489404],["20260708",1191,407110],["20260709",1164,395968],["20260710",1210,476310],["20260713",1150,554234],["20260714",1108,699224],["20260715",1121,315821],["20260716",1104,281567],["20260720",1048,445201],["20260721",1044,288592],["20260722",1028,428043],["20260723",1074,333481],["20260724",1100,2327925],["20260727",1185,5958917],["20260728",1175,779725],["20260729",1138,1005932],["20260730",1177,740655]],"detail_json":"https://aikstockdata.com/data/public/s/008700.json","page_url":"https://aikstockdata.com/s/008700.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."}}