{"schema_version":"1.0","@type":"Dataset","code":"053800","name_ko":"안랩","name":"안랩(053800) 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",66100,43998],["20250723",65400,31631],["20250724",65900,26098],["20250725",66800,29057],["20250728",66500,22648],["20250729",64200,55793],["20250730",64100,26041],["20250731",64000,24840],["20250801",63300,40466],["20250804",63500,20292],["20250805",63600,20663],["20250806",64100,20162],["20250807",64600,23522],["20250808",63800,26376],["20250811",62400,34097],["20250812",62000,32914],["20250813",62600,25718],["20250814",62700,25281],["20250818",61800,23036],["20250819",61700,22655],["20250820",61900,29271],["20250821",62400,26131],["20250822",61400,23301],["20250825",61200,32979],["20250826",59900,48002],["20250828",60600,21340],["20250829",60300,13782],["20250901",59700,19573],["20250902",60200,10554],["20250903",59900,10660],["20250904",60800,16204],["20250905",60000,15844],["20250908",60400,12481],["20250909",60800,10731],["20250910",61600,45991],["20250911",61800,39924],["20250912",61800,28196],["20250915",61000,39267],["20250916",61100,31651],["20250917",61200,29525],["20250918",62100,17732],["20250919",60600,208941],["20250922",61100,33873],["20250923",61800,36473],["20250924",61000,31341],["20250925",61300,21295],["20250926",59900,47226],["20250929",60900,24385],["20250930",60300,16319],["20251001",60200,17128],["20251002",60500,15265],["20251010",60500,23641],["20251013",60100,22071],["20251014",59400,42604],["20251015",60300,28111],["20251016",59900,25032],["20251017",58200,125096],["20251020",58600,28709],["20251021",59300,50363],["20251022",59600,34724],["20251023",59000,19901],["20251024",58600,28525],["20251027",59800,34460],["20251028",59300,18970],["20251029",59300,22651],["20251030",58600,36326],["20251031",60700,49216],["20251103",61100,36860],["20251104",61200,35546],["20251105",60800,63572],["20251106",60600,22920],["20251107",60400,51550],["20251110",59800,67937],["20251111",60700,36646],["20251112",60800,74598],["20251113",60900,39764],["20251114",59400,235675],["20251117",61400,52461],["20251118",61000,37147],["20251119",60500,40171],["20251120",60500,22802],["20251121",60200,36220],["20251124",60400,33718],["20251125",60200,14402],["20251126",59900,39260],["20251127",59500,24927],["20251128",60200,23681],["20251201",60700,70592],["20251202",60900,37774],["20251203",61600,28602],["20251204",61300,28354],["20251205",61400,20252],["20251208",61800,24212],["20251209",61000,22887],["20251210",61300,20361],["20251211",63100,90782],["20251212",64100,49171],["20251215",62800,64182],["20251216",62800,70414],["20251217",62100,86704],["20251218",61300,133447],["20251219",63000,153786],["20251222",63500,65966],["20251223",63600,63655],["20251224",63600,54410],["20251226",63000,65085],["20251229",60800,75614],["20251230",60100,37392],["20260102",60400,31398],["20260105",60200,50810],["20260106",60200,24119],["20260107",59700,39038],["20260108",59400,31202],["20260109",59900,24339],["20260112",59700,21299],["20260113",60000,23599],["20260114",60400,31338],["20260115",60000,26332],["20260116",59500,43914],["20260119",59500,25581],["20260120",59500,33730],["20260121",59100,59415],["20260122",59300,29315],["20260123",62000,118760],["20260126",65000,157251],["20260127",65300,127715],["20260128",67000,124002],["20260129",67300,97925],["20260130",66600,83854],["20260202",62700,74765],["20260203",63900,45117],["20260204",64000,33863],["20260205",63000,46711],["20260206",61300,62142],["20260209",63300,37228],["20260210",63500,24652],["20260211",64100,36182],["20260212",64300,30334],["20260213",65600,62128],["20260219",65800,67013],["20260220",65100,36866],["20260223",65200,51292],["20260224",65000,36921],["20260225",65600,68885],["20260226",64700,58958],["20260227",65200,31809],["20260303",61500,59554],["20260304",58000,101975],["20260305",61300,90487],["20260306",63100,46514],["20260309",63700,55737],["20260310",61800,44629],["20260311",62000,38277],["20260312",64200,87902],["20260313",63700,33293],["20260316",61900,20599],["20260317",62300,20219],["20260318",62500,22644],["20260319",61300,22911],["20260320",61500,40856],["20260323",60400,32911],["20260324",61700,22823],["20260325",62600,33598],["20260326",61300,27322],["20260327",61900,19157],["20260330",59900,41600],["20260331",59200,35711],["20260401",60600,22793],["20260402",59600,47639],["20260403",59700,18068],["20260406",59700,13439],["20260407",59800,18932],["20260408",61100,36597],["20260409",60900,23443],["20260410",61400,21558],["20260413",60500,28247],["20260414",62000,32604],["20260415",64700,74435],["20260416",69000,293579],["20260417",67700,113428],["20260420",66100,85630],["20260421",66400,49018],["20260422",65100,45179],["20260423",64800,42584],["20260424",65000,20459],["20260427",64800,28564],["20260428",63800,34066],["20260429",65000,31171],["20260430",63100,38163],["20260504",63000,37586],["20260506",63300,56984],["20260507",64700,80041],["20260508",63700,100493],["20260511",64000,44222],["20260512",64500,65814],["20260513",62900,51054],["20260514",64500,40631],["20260515",62000,66722],["20260518",60800,54081],["20260519",60400,42799],["20260520",59300,44017],["20260521",59700,27560],["20260522",64400,95183],["20260526",62600,35119],["20260527",61600,29723],["20260528",61700,36290],["20260529",61000,58581],["20260601",61600,44509],["20260602",61100,56427],["20260604",59900,40820],["20260605",58600,55759],["20260608",56400,62765],["20260609",57300,42539],["20260610",57400,24289],["20260611",56900,173625],["20260612",57300,55651],["20260615",59000,32552],["20260616",58800,20582],["20260617",58500,24559],["20260618",57400,17932],["20260619",55600,77685],["20260622",53800,37101],["20260623",53100,40047],["20260624",52500,23728],["20260625",51900,23560],["20260626",51500,47812],["20260629",53400,30299],["20260630",52500,22702],["20260701",53900,21897],["20260702",54200,36505],["20260703",53900,15678],["20260706",53900,16820],["20260707",53900,28752],["20260708",53800,24603],["20260709",53600,27091],["20260710",55500,43946],["20260713",54300,49950],["20260714",54000,39245],["20260715",54400,27720],["20260716",52400,217620],["20260720",52100,157402],["20260721",52800,47198],["20260722",54000,49248],["20260723",54500,66075],["20260724",54000,33373],["20260727",54500,31222],["20260728",53000,36358],["20260729",52000,90332],["20260730",52900,51558]],"detail_json":"https://aikstockdata.com/data/public/s/053800.json","page_url":"https://aikstockdata.com/s/053800.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."}}