{"schema_version":"1.0","@type":"Dataset","code":"065660","name_ko":"안트로젠","name":"안트로젠(065660) 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",26000,26214],["20250723",25650,13383],["20250724",25350,18338],["20250725",24850,14312],["20250728",23900,27792],["20250729",23600,13131],["20250730",23950,26259],["20250731",23500,17397],["20250801",22350,34217],["20250804",22550,9993],["20250805",23150,9818],["20250806",24000,10986],["20250807",25400,30800],["20250808",24700,11806],["20250811",25250,24185],["20250812",24400,18108],["20250813",24550,8867],["20250814",25150,17250],["20250818",24600,13866],["20250819",24000,8782],["20250820",23200,26019],["20250821",23250,5619],["20250822",24100,7706],["20250825",25000,16187],["20250826",24850,9273],["20250828",24800,4991],["20250829",24900,9459],["20250901",24250,19365],["20250902",25100,10600],["20250903",26150,31409],["20250904",26450,23434],["20250905",24500,47827],["20250908",25350,38750],["20250909",25200,11134],["20250910",24850,17423],["20250911",24850,15841],["20250912",24650,15144],["20250915",23950,45896],["20250916",24750,14162],["20250917",24350,18198],["20250918",23700,24559],["20250919",24150,18228],["20250922",24000,16518],["20250923",25050,37050],["20250924",24550,27133],["20250925",24200,16474],["20250926",24000,30516],["20250929",24050,21664],["20250930",24350,15027],["20251001",25200,38903],["20251002",25100,26008],["20251010",24650,21895],["20251013",25050,27231],["20251014",24350,20046],["20251015",24350,19027],["20251016",23100,51746],["20251017",22600,36092],["20251020",24100,38739],["20251021",23850,15357],["20251022",23750,14260],["20251023",23550,11397],["20251024",23200,20373],["20251027",23400,32079],["20251028",23450,11355],["20251029",22900,26691],["20251030",22300,13738],["20251031",22550,20763],["20251103",22200,29632],["20251104",23150,50928],["20251105",22200,22760],["20251106",21550,19638],["20251107",20950,21373],["20251110",21050,14038],["20251111",21050,10753],["20251112",21350,16047],["20251113",21100,24473],["20251114",21000,26486],["20251117",20900,26778],["20251118",22150,64512],["20251119",23200,57456],["20251120",23000,37031],["20251121",21850,35043],["20251124",21850,20643],["20251125",21950,10756],["20251126",22700,29143],["20251127",22300,27528],["20251128",22700,34596],["20251201",25800,188681],["20251202",29200,206937],["20251203",29950,129887],["20251204",36200,418788],["20251205",37100,202285],["20251208",34900,85385],["20251209",34950,52104],["20251210",34150,45306],["20251211",35050,37307],["20251212",37000,43211],["20251215",36900,55224],["20251216",38900,87698],["20251217",39850,126082],["20251218",39900,61123],["20251219",39950,23618],["20251222",40600,29758],["20251223",40100,31916],["20251224",42450,140677],["20251226",43000,112393],["20251229",47150,186472],["20251230",46850,92353],["20260102",48300,114794],["20260105",49400,68651],["20260106",49600,136892],["20260107",48500,67350],["20260108",49400,70013],["20260109",48800,32489],["20260112",46900,57665],["20260113",42550,113930],["20260114",38500,120147],["20260115",37900,68831],["20260116",38900,52376],["20260119",37500,43942],["20260120",38250,38576],["20260121",37300,41976],["20260122",38750,29133],["20260123",39350,29038],["20260126",39600,44540],["20260127",40650,30844],["20260128",41000,27030],["20260129",43800,68567],["20260130",42800,27680],["20260202",39800,27319],["20260203",41500,26403],["20260204",41350,12295],["20260205",40100,18721],["20260206",39100,20458],["20260209",39100,20261],["20260210",38950,14873],["20260211",38800,23610],["20260212",38900,18201],["20260213",37400,17463],["20260219",37600,13905],["20260220",36350,22280],["20260223",37000,11005],["20260224",37500,12630],["20260225",36600,15338],["20260226",35950,31396],["20260227",35900,17255],["20260303",43000,150111],["20260304",37200,77713],["20260305",41700,116167],["20260306",43300,83631],["20260309",42800,75555],["20260310",55600,467444],["20260311",54400,345004],["20260312",58000,193669],["20260313",57300,109337],["20260316",57600,88142],["20260317",46400,317653],["20260318",43400,164630],["20260319",43900,89735],["20260320",42250,80883],["20260323",44100,83929],["20260324",43000,60470],["20260325",45700,39325],["20260326",46000,48208],["20260327",47500,67180],["20260330",45000,35501],["20260331",42950,27818],["20260401",44000,64319],["20260402",41100,41441],["20260403",47050,141673],["20260406",42350,78243],["20260407",39950,38472],["20260408",40100,41271],["20260409",37900,62053],["20260410",38300,28106],["20260413",38100,28568],["20260414",37300,38079],["20260415",37150,48520],["20260416",37300,17922],["20260417",37650,24523],["20260420",37850,28438],["20260421",37350,32058],["20260422",37400,33608],["20260423",36800,20875],["20260424",37250,20719],["20260427",37200,11002],["20260428",37400,16459],["20260429",37600,16452],["20260430",36000,22635],["20260504",34850,33884],["20260506",33800,45875],["20260507",32450,32817],["20260508",32750,14634],["20260511",31900,25862],["20260512",31300,29885],["20260513",31850,17510],["20260514",32450,32930],["20260515",33000,59708],["20260518",32350,27852],["20260519",31650,20891],["20260520",30550,14361],["20260521",29300,40859],["20260522",30550,20120],["20260526",30400,18659],["20260527",29500,20059],["20260528",29050,21336],["20260529",27200,37823],["20260601",26700,59942],["20260602",25650,30183],["20260604",27200,42680],["20260605",26400,16126],["20260608",25400,21917],["20260609",25250,15608],["20260610",24450,17722],["20260611",24650,40493],["20260612",25700,21835],["20260615",26050,13035],["20260616",25650,14450],["20260617",26900,10615],["20260618",25350,14442],["20260619",25000,23341],["20260622",24400,18048],["20260623",22700,25249],["20260624",20650,85742],["20260625",20050,32865],["20260626",18890,30550],["20260629",20700,22142],["20260630",21050,8370],["20260701",20150,16031],["20260702",21700,12859],["20260703",21200,13191],["20260706",21800,9033],["20260707",21900,15632],["20260708",15350,402738],["20260709",15030,97713],["20260710",19530,122231],["20260713",18390,68810],["20260714",18050,50807],["20260715",19190,37349],["20260716",18310,22331],["20260720",16810,29791],["20260721",16870,64588],["20260722",16410,42430],["20260723",17290,28078],["20260724",16050,33127],["20260727",16240,30280],["20260728",15790,35457],["20260729",14950,70582],["20260730",14930,51022]],"detail_json":"https://aikstockdata.com/data/public/s/065660.json","page_url":"https://aikstockdata.com/s/065660.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."}}