{"schema_version":"1.0","@type":"Dataset","code":"052710","name_ko":"아모텍","name":"아모텍(052710) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",9720,70047],["20250723",9400,108587],["20250724",9300,115825],["20250725",9400,68807],["20250728",9500,50533],["20250729",9910,161300],["20250730",10520,201461],["20250731",11690,1002126],["20250801",11030,142872],["20250804",11230,102372],["20250805",11270,97153],["20250806",11320,45354],["20250807",11140,39124],["20250808",11170,36364],["20250811",11240,41922],["20250812",10990,84350],["20250813",10950,38305],["20250814",10890,43863],["20250818",11300,119012],["20250819",11300,49342],["20250820",12200,285355],["20250821",11800,115321],["20250822",11670,67906],["20250825",12000,56501],["20250826",12520,128741],["20250828",13160,86848],["20250829",13120,71753],["20250901",13190,176677],["20250902",13650,208290],["20250903",13290,170213],["20250904",14150,310750],["20250905",13060,148796],["20250908",12900,65446],["20250909",13070,67377],["20250910",13090,134329],["20250911",13100,44360],["20250912",13200,218501],["20250915",12870,123834],["20250916",12880,110512],["20250917",12930,78606],["20250918",13470,138123],["20250919",13890,144250],["20250922",14000,225195],["20250923",14680,240533],["20250924",14220,192600],["20250925",13750,161217],["20250926",12650,197065],["20250929",12920,106091],["20250930",12530,97839],["20251001",12800,90142],["20251002",12540,129830],["20251010",12400,184222],["20251013",13000,148565],["20251014",12520,116808],["20251015",12250,105783],["20251016",11590,129865],["20251017",11140,110387],["20251020",11350,73811],["20251021",11160,52213],["20251022",11020,97098],["20251023",10990,51605],["20251024",10850,62709],["20251027",10700,88581],["20251028",10470,116471],["20251029",10780,112745],["20251030",10140,90061],["20251031",10550,105977],["20251103",10950,138969],["20251104",10630,83161],["20251105",10140,144724],["20251106",9310,260722],["20251107",9100,148580],["20251110",9280,103643],["20251111",9580,115243],["20251112",9530,59833],["20251113",9490,57521],["20251114",9050,69243],["20251117",9100,68073],["20251118",8930,55563],["20251119",9500,112385],["20251120",9220,64257],["20251121",9000,53750],["20251124",9230,123139],["20251125",9320,76116],["20251126",9350,50611],["20251127",10200,435495],["20251128",9600,165004],["20251201",9210,162121],["20251202",9390,54282],["20251203",10250,198969],["20251204",10370,161057],["20251205",9890,124257],["20251208",9690,56067],["20251209",9640,36757],["20251210",9490,45672],["20251211",9250,78730],["20251212",9270,43892],["20251215",9550,36192],["20251216",9440,40025],["20251217",9440,71361],["20251218",9180,44352],["20251219",9610,120631],["20251222",9870,137285],["20251223",9410,115002],["20251224",9430,55180],["20251226",9210,98400],["20251229",9780,130919],["20251230",9820,122693],["20260102",10410,209538],["20260105",10000,123734],["20260106",9830,77937],["20260107",9980,128732],["20260108",10830,1052154],["20260109",10360,262368],["20260112",10390,173649],["20260113",10930,227050],["20260114",10410,143001],["20260115",10320,116202],["20260116",8680,1326319],["20260119",9280,583048],["20260120",9050,159692],["20260121",8730,404198],["20260122",10470,1966690],["20260123",10530,585630],["20260126",10520,301316],["20260127",10570,188650],["20260128",10080,404352],["20260129",10250,356841],["20260130",9930,256676],["20260202",9790,476697],["20260203",10180,198691],["20260204",10060,211242],["20260205",9500,221744],["20260206",8860,333815],["20260209",9480,161943],["20260210",9160,149720],["20260211",11250,2609512],["20260212",10730,820409],["20260213",10120,352673],["20260219",10530,384167],["20260220",11680,1321542],["20260223",14600,4516161],["20260224",14690,1790167],["20260225",14000,1027997],["20260226",13990,563648],["20260227",13180,681923],["20260303",11550,958217],["20260304",10070,582801],["20260305",11500,560510],["20260306",12200,454465],["20260309",11600,296146],["20260310",12610,514749],["20260311",12700,710136],["20260312",12700,314649],["20260313",12890,244425],["20260316",12890,206941],["20260317",12920,474840],["20260318",13530,754504],["20260319",14020,584389],["20260320",13450,296057],["20260323",12920,236774],["20260324",13210,153364],["20260325",13770,248708],["20260326",14380,1153090],["20260327",13780,369127],["20260330",12750,224866],["20260331",12300,194783],["20260401",14950,1894986],["20260402",14950,1127395],["20260403",15560,646659],["20260406",16180,615512],["20260407",15050,459771],["20260408",16150,520719],["20260409",16210,238241],["20260410",19700,2228887],["20260413",21600,1212031],["20260414",23250,1286909],["20260415",23000,804339],["20260416",25000,868201],["20260417",25900,811900],["20260420",24300,591800],["20260421",25200,599944],["20260422",27950,1267560],["20260423",24150,1136047],["20260424",23600,554643],["20260427",24550,558866],["20260428",22950,518182],["20260429",23700,507122],["20260430",22300,444687],["20260504",24400,699652],["20260506",22800,702609],["20260507",21500,484919],["20260508",20850,499961],["20260511",19900,766363],["20260512",20300,861545],["20260513",20700,449323],["20260514",20700,456980],["20260515",19390,428436],["20260518",17140,1027634],["20260519",16880,481811],["20260520",17690,751820],["20260521",19520,737112],["20260522",22800,2363570],["20260526",29600,3975834],["20260527",29850,5016269],["20260528",30200,3852301],["20260529",28400,1539953],["20260601",23850,1264248],["20260602",21300,748736],["20260604",24800,705501],["20260605",24100,742707],["20260608",24400,626846],["20260609",26550,528846],["20260610",24300,509824],["20260611",27650,515055],["20260612",27200,668636],["20260615",29000,810368],["20260616",30700,978083],["20260617",30500,641137],["20260618",31900,3492511],["20260619",32600,1097400],["20260622",30000,596876],["20260623",25100,777440],["20260624",23850,580240],["20260625",22000,720773],["20260626",20500,450734],["20260629",20900,220692],["20260630",20200,513227],["20260701",24800,1367537],["20260702",23100,499126],["20260703",20900,437415],["20260706",19200,246296],["20260707",18070,225402],["20260708",15990,313524],["20260709",17370,293373],["20260710",18140,349449],["20260713",16540,199106],["20260714",15820,325484],["20260715",19110,928148],["20260716",16980,389250],["20260720",16540,209630],["20260721",16960,202824],["20260722",15560,364767],["20260723",16100,284864],["20260724",14760,277849],["20260727",14840,104964],["20260728",12390,239003],["20260729",10440,470403],["20260730",11230,661652]],"detail_json":"https://aikstockdata.com/data/public/s/052710.json","page_url":"https://aikstockdata.com/s/052710.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."}}