{"schema_version":"1.0","@type":"Dataset","code":"025980","name_ko":"아난티","name":"아난티(025980) 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",9200,2279988],["20250723",9110,589772],["20250724",8820,971871],["20250725",9010,941920],["20250728",8700,913824],["20250729",8900,1193036],["20250730",8950,772025],["20250731",9950,13975637],["20250801",10420,7827677],["20250804",10230,2935966],["20250805",10310,1688122],["20250806",9950,1960166],["20250807",9990,1094654],["20250808",10030,10274074],["20250811",10210,1808033],["20250812",10730,9243584],["20250813",10580,2392174],["20250814",10450,2038083],["20250818",10490,2063078],["20250819",10170,1208373],["20250820",10070,1160557],["20250821",9660,2206379],["20250822",9830,1261680],["20250825",10120,1578537],["20250826",9700,6314392],["20250827",9780,1601559],["20250828",9700,1124032],["20250829",9280,1484594],["20250901",8950,1125342],["20250902",8910,684925],["20250903",8830,1140719],["20250904",8930,857355],["20250905",8750,759249],["20250908",8680,778549],["20250909",8670,466826],["20250910",8840,520107],["20250911",8680,1042944],["20250912",8700,680221],["20250915",8520,809184],["20250916",8530,442307],["20250917",8690,597399],["20250918",8690,461065],["20250919",8740,556195],["20250922",9090,1428194],["20250923",9850,4127106],["20250924",9270,1738850],["20250925",9200,1133673],["20250926",9100,877577],["20250929",9300,615180],["20250930",9080,716731],["20251001",9430,1592103],["20251002",9810,2275223],["20251010",9250,1268338],["20251013",9130,670158],["20251014",9120,1337936],["20251015",9170,524983],["20251016",9550,1758538],["20251017",9200,939865],["20251020",9810,2662061],["20251021",9830,3564472],["20251022",9620,1040096],["20251023",9630,845840],["20251024",9720,1532690],["20251027",10330,3640422],["20251028",10360,2516373],["20251029",8780,7659139],["20251030",7850,4143984],["20251031",7710,1321851],["20251103",7360,1973808],["20251104",7300,844300],["20251105",7490,7521003],["20251106",7130,2333105],["20251107",7000,1725358],["20251110",6940,1440324],["20251111",6840,1975136],["20251112",6920,1125893],["20251113",7000,833864],["20251114",6840,1053391],["20251117",6800,1128644],["20251118",6600,1485158],["20251119",6730,1006544],["20251120",7040,1127047],["20251121",6980,836146],["20251124",7000,741098],["20251125",7180,1406623],["20251126",7350,1009679],["20251127",7460,1277526],["20251128",7700,1583799],["20251201",7570,890445],["20251202",7680,709834],["20251203",7770,1151062],["20251204",7710,709360],["20251205",7690,747975],["20251208",7700,891640],["20251209",7650,524052],["20251210",7580,669780],["20251211",7650,653708],["20251212",7680,563963],["20251215",7680,472888],["20251216",7560,632663],["20251217",7540,1060485],["20251218",7430,1181292],["20251219",7530,808906],["20251222",7820,2017688],["20251223",7670,817604],["20251224",7660,576440],["20251226",7370,981554],["20251229",7730,1240380],["20251230",7800,679552],["20260102",8360,1947780],["20260105",7950,1332467],["20260106",7780,733702],["20260107",7650,594906],["20260108",7770,629550],["20260109",7860,387889],["20260112",8020,666285],["20260113",8020,470849],["20260114",8020,409873],["20260115",7790,2668501],["20260116",7890,667779],["20260119",7860,550336],["20260120",7960,692541],["20260121",7770,848852],["20260122",7790,642391],["20260123",7900,899867],["20260126",8230,1683303],["20260127",8090,1028698],["20260128",8160,1152643],["20260129",8280,1471036],["20260130",8410,1434441],["20260202",7940,1023375],["20260203",8250,877817],["20260204",8240,495366],["20260205",8030,887251],["20260206",8900,7194765],["20260209",8450,2206722],["20260210",8560,1537181],["20260211",8550,826700],["20260212",8540,1098517],["20260213",8590,3343977],["20260219",8880,3886467],["20260220",8800,2075593],["20260223",8860,2646417],["20260224",8790,1167453],["20260225",8610,1510639],["20260226",8200,3521126],["20260227",8600,4028507],["20260303",8210,3364144],["20260304",7120,3833516],["20260305",8130,2637698],["20260306",8370,1359972],["20260309",7900,1600452],["20260310",8360,1875107],["20260311",8120,1533781],["20260312",8110,1025804],["20260313",8270,1117443],["20260316",7800,1831713],["20260317",7560,1678414],["20260318",7840,1149363],["20260319",7370,2299365],["20260320",7450,790885],["20260323",6740,2842491],["20260324",6890,885321],["20260325",7030,794231],["20260326",6990,703256],["20260327",7020,578348],["20260330",6690,1073413],["20260331",6650,692012],["20260401",7110,842252],["20260402",6770,1065467],["20260403",6690,646691],["20260406",6700,527963],["20260407",6890,1645277],["20260408",7190,1662862],["20260409",7260,1347943],["20260410",7420,1908756],["20260413",7060,1016507],["20260414",7110,873985],["20260415",7440,1052340],["20260416",7620,919676],["20260417",7640,660432],["20260420",7320,913965],["20260421",7370,643515],["20260422",7200,973135],["20260423",7170,767909],["20260424",7070,834025],["20260427",7150,766917],["20260428",7080,612942],["20260429",7190,603175],["20260430",7060,817161],["20260504",7640,3021403],["20260506",7450,1862539],["20260507",7580,1346941],["20260508",7410,1006180],["20260511",6690,2777056],["20260512",6610,2232563],["20260513",6520,1042077],["20260514",6560,1104046],["20260515",5870,3375595],["20260518",5550,1763060],["20260519",5510,947082],["20260520",5350,959870],["20260521",5400,992690],["20260522",5670,868750],["20260526",5320,1762355],["20260527",5120,1403182],["20260528",5100,1188109],["20260529",5000,1307676],["20260601",4980,1053158],["20260602",4850,996797],["20260604",4885,594144],["20260605",4795,1248119],["20260608",4445,1020003],["20260609",4465,996089],["20260610",4360,948935],["20260611",4565,968007],["20260612",4620,678607],["20260615",5070,2403644],["20260616",5130,1216967],["20260617",5190,1570180],["20260618",5190,947380],["20260619",4930,1408931],["20260622",4670,1003390],["20260623",4275,1048671],["20260624",4200,842738],["20260625",4100,696997],["20260626",3920,922309],["20260629",4225,590084],["20260630",4060,458720],["20260701",4045,486803],["20260702",3990,801985],["20260703",3975,768192],["20260706",3970,399691],["20260707",3995,640725],["20260708",3835,715721],["20260709",3735,708218],["20260710",3970,638415],["20260713",3900,582185],["20260714",3780,626282],["20260715",3790,545530],["20260716",3810,612960],["20260720",3715,544342],["20260721",3685,462337],["20260722",3600,651399],["20260723",3770,444453],["20260724",3650,415677],["20260727",3680,463628],["20260728",3525,653809],["20260729",3360,1116460],["20260730",3345,864601]],"detail_json":"https://aikstockdata.com/data/public/s/025980.json","page_url":"https://aikstockdata.com/s/025980.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."}}