{"schema_version":"1.0","@type":"Dataset","code":"021080","name_ko":"에이티넘인베스트","name":"에이티넘인베스트(021080) 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",2570,233211],["20250723",2520,371457],["20250724",2465,225673],["20250725",2450,94198],["20250728",2445,149605],["20250729",2405,156177],["20250730",2440,104467],["20250731",2440,59378],["20250801",2350,243039],["20250804",2420,110428],["20250805",2420,59852],["20250806",2420,54977],["20250807",2425,56974],["20250808",2450,76807],["20250811",2445,109970],["20250812",2415,119898],["20250813",2430,47737],["20250814",2460,685597],["20250818",2425,107755],["20250819",2450,156540],["20250820",2435,173328],["20250821",2430,110686],["20250822",2480,139444],["20250825",2520,92467],["20250826",2480,76121],["20250827",2445,178586],["20250828",2465,127627],["20250829",2445,106001],["20250901",2425,120924],["20250902",2425,66534],["20250903",2445,42962],["20250904",2465,69763],["20250905",2500,129398],["20250908",2535,117693],["20250909",2565,118515],["20250910",2570,95414],["20250911",2580,98867],["20250912",2725,899972],["20250915",2730,280588],["20250916",2700,141112],["20250917",2710,196213],["20250918",2725,106345],["20250919",2755,250147],["20250922",2690,124365],["20250923",2705,153391],["20250924",2695,170355],["20250925",2680,244001],["20250926",2625,114092],["20250929",2665,455199],["20250930",2650,146978],["20251001",2635,130656],["20251002",2620,75510],["20251010",2640,166264],["20251013",2585,128446],["20251014",2530,194155],["20251015",2585,112976],["20251016",2560,124774],["20251017",2540,273841],["20251020",2565,97385],["20251021",2565,295178],["20251022",2555,141683],["20251023",2515,59936],["20251024",2530,122805],["20251027",2600,192656],["20251028",2570,117695],["20251029",2550,151640],["20251030",2505,140028],["20251031",2540,177609],["20251103",2485,145119],["20251104",2500,145928],["20251105",2450,192604],["20251106",2475,137522],["20251107",2420,278418],["20251110",2500,134700],["20251111",2505,139859],["20251112",2540,109626],["20251113",2635,1266967],["20251114",2630,297782],["20251117",2610,301392],["20251118",2590,294226],["20251119",2630,297533],["20251120",2680,284812],["20251121",2620,139888],["20251124",2625,87441],["20251125",2605,164232],["20251126",2645,158376],["20251127",2655,229031],["20251128",2865,1185811],["20251201",2980,2390884],["20251202",2985,563478],["20251203",2985,488803],["20251204",2895,508836],["20251205",3090,895343],["20251208",3100,1284841],["20251209",3035,648764],["20251210",3025,266242],["20251211",3015,204963],["20251212",3150,578558],["20251215",3120,589600],["20251216",3015,511866],["20251217",3035,318923],["20251218",3095,700858],["20251219",3210,4196562],["20251222",3345,1362912],["20251223",3125,951361],["20251224",3085,482317],["20251226",3020,432439],["20251229",2910,496296],["20251230",2870,361214],["20260102",2870,237676],["20260105",2895,327092],["20260106",2885,289064],["20260107",2840,457001],["20260108",2760,371732],["20260109",2765,248371],["20260112",2765,232492],["20260113",2630,905281],["20260114",2700,258622],["20260115",2720,163493],["20260116",2685,223093],["20260119",2655,257769],["20260120",2700,166195],["20260121",2615,367568],["20260122",2655,388410],["20260123",2835,858987],["20260126",3165,2383166],["20260127",3235,1092780],["20260128",3265,1828962],["20260129",3465,3180473],["20260130",3290,1124011],["20260202",3140,694687],["20260203",3385,1230288],["20260204",3350,638998],["20260205",3210,452773],["20260206",3175,598769],["20260209",3290,358710],["20260210",3380,1387053],["20260211",3380,757988],["20260212",3350,483223],["20260213",3430,838455],["20260219",3630,1458052],["20260220",3785,1039760],["20260223",3755,1544055],["20260224",3525,913261],["20260225",3515,847951],["20260226",3455,599730],["20260227",3475,402234],["20260303",3295,737412],["20260304",2835,889100],["20260305",3155,566214],["20260306",3240,490949],["20260309",2975,400132],["20260310",3225,534704],["20260311",3320,1133506],["20260312",3140,699609],["20260313",3195,295872],["20260316",3085,369658],["20260317",3095,289495],["20260318",3110,334966],["20260319",3030,330574],["20260320",3010,244554],["20260323",2810,636612],["20260324",2840,516755],["20260325",2990,427366],["20260326",2955,215909],["20260327",3110,424651],["20260330",3115,368012],["20260331",2925,317262],["20260401",3090,278551],["20260402",2935,354045],["20260403",2935,173144],["20260406",2915,180825],["20260407",2845,198487],["20260408",3010,243131],["20260409",2890,214862],["20260410",3090,646116],["20260413",3030,252913],["20260414",3265,978017],["20260415",3270,588549],["20260416",3335,532718],["20260417",3310,249977],["20260420",3465,824040],["20260421",3415,255707],["20260422",3460,508069],["20260423",3485,321879],["20260424",3575,458672],["20260427",3600,706027],["20260428",3575,347111],["20260429",3430,481202],["20260430",3370,288212],["20260504",3335,374973],["20260506",3285,480380],["20260507",3260,345105],["20260508",3450,660465],["20260511",3480,718290],["20260512",3395,371358],["20260513",3300,188198],["20260514",3355,282425],["20260515",3130,620874],["20260518",3130,282633],["20260519",3030,345752],["20260520",2880,387981],["20260521",3045,195907],["20260522",3195,246242],["20260526",3110,303710],["20260527",3030,233324],["20260528",3030,251809],["20260529",3055,467626],["20260601",3035,745150],["20260602",3275,13430295],["20260604",3015,1660118],["20260605",2900,763941],["20260608",2690,672680],["20260609",2845,610913],["20260610",2820,414420],["20260611",2785,323002],["20260612",2915,298532],["20260615",2915,274605],["20260616",2835,479658],["20260617",2830,218944],["20260618",2705,281503],["20260619",2580,537804],["20260622",2510,317856],["20260623",2265,1688018],["20260624",2290,508839],["20260625",2230,335931],["20260626",2115,547457],["20260629",2255,548416],["20260630",2165,457350],["20260701",2165,661561],["20260702",2160,283283],["20260703",2180,466727],["20260706",2160,242034],["20260707",2115,315942],["20260708",2080,398128],["20260709",2090,266780],["20260710",2230,308330],["20260713",2130,288546],["20260714",2090,523864],["20260715",2210,295589],["20260716",2140,178513],["20260720",2075,229712],["20260721",2100,168982],["20260722",2075,339671],["20260723",2180,230268],["20260724",2110,196571],["20260727",2170,151667],["20260728",2020,499428],["20260729",1943,619050],["20260730",1975,207150]],"detail_json":"https://aikstockdata.com/data/public/s/021080.json","page_url":"https://aikstockdata.com/s/021080.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."}}