{"schema_version":"1.0","@type":"Dataset","code":"074430","name_ko":"아미노로직스","name":"아미노로직스(074430) 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",1108,829407],["20250723",1100,239024],["20250724",1091,150344],["20250725",1068,148119],["20250728",1065,94345],["20250729",1077,218121],["20250730",1080,170860],["20250731",1086,171296],["20250801",1058,208597],["20250804",1090,108020],["20250805",1113,173262],["20250806",1106,64035],["20250807",1109,115045],["20250808",1125,190211],["20250811",1192,669663],["20250812",1145,428956],["20250813",1131,269338],["20250814",1114,173637],["20250818",1082,135010],["20250819",1097,133004],["20250820",1072,126194],["20250821",1092,65178],["20250822",1078,124871],["20250825",1068,80455],["20250826",1057,72801],["20250828",1037,120515],["20250829",1033,71526],["20250901",1004,211148],["20250902",1010,70592],["20250903",1025,108474],["20250904",1047,169066],["20250905",1034,69089],["20250908",1034,145790],["20250909",1028,56978],["20250910",1035,59187],["20250911",1027,56102],["20250912",1020,70258],["20250915",1008,153958],["20250916",1001,173737],["20250917",998,179261],["20250918",1008,100643],["20250919",1012,88950],["20250922",1010,135718],["20250923",996,197821],["20250924",1005,72641],["20250925",1010,110102],["20250926",982,146897],["20250929",992,99628],["20250930",995,43354],["20251001",993,53184],["20251002",995,103325],["20251010",976,217365],["20251013",966,122170],["20251014",969,71776],["20251015",970,107494],["20251016",986,152885],["20251017",969,147439],["20251020",979,130784],["20251021",979,108285],["20251022",982,181816],["20251023",970,140545],["20251024",963,153803],["20251027",955,163296],["20251028",948,236910],["20251029",940,200723],["20251030",939,338397],["20251031",918,221872],["20251103",897,308656],["20251104",886,212268],["20251105",874,319860],["20251106",873,96952],["20251107",871,93166],["20251110",863,154075],["20251111",965,10701692],["20251112",963,1121839],["20251113",941,385570],["20251114",926,477496],["20251117",928,265214],["20251118",923,250375],["20251119",911,297379],["20251120",917,124889],["20251121",907,141969],["20251124",927,179278],["20251125",946,179219],["20251126",955,161611],["20251127",941,80852],["20251128",939,168986],["20251201",943,206791],["20251202",931,69936],["20251203",941,66703],["20251204",930,50902],["20251205",922,73601],["20251208",935,109575],["20251209",947,55608],["20251210",944,77771],["20251211",945,91265],["20251212",939,64809],["20251215",934,93867],["20251216",919,101159],["20251217",909,100643],["20251218",909,68365],["20251219",913,109082],["20251222",922,85006],["20251223",921,59791],["20251224",921,57965],["20251226",915,97873],["20251229",919,98104],["20251230",1194,12849887],["20260102",1438,23449039],["20260105",1681,36855657],["20260106",1682,17181684],["20260107",1560,2916941],["20260108",1598,1652761],["20260109",1705,2770467],["20260112",1698,1954586],["20260113",1670,1010595],["20260114",1562,774257],["20260115",1682,1278411],["20260116",1714,1167099],["20260119",1725,686402],["20260120",1820,1568578],["20260121",1837,1535755],["20260122",1837,976594],["20260123",1838,761731],["20260126",1729,1011489],["20260127",1680,712586],["20260128",1601,1095523],["20260129",1589,904811],["20260130",1532,720965],["20260202",1589,953368],["20260203",1652,820313],["20260204",1530,657289],["20260205",1561,382614],["20260206",1576,553578],["20260209",1566,353879],["20260210",1632,1027465],["20260211",1625,293334],["20260212",1578,331224],["20260213",1609,248594],["20260219",1591,288431],["20260220",1572,259366],["20260223",1564,317382],["20260224",1564,286159],["20260225",1635,601338],["20260226",1525,606311],["20260227",1519,361867],["20260303",1400,669904],["20260304",1299,672878],["20260305",1393,288179],["20260306",1394,212773],["20260309",1366,329485],["20260310",1371,523029],["20260311",1380,277573],["20260312",1432,307574],["20260313",1396,369707],["20260316",1430,244273],["20260317",1420,198022],["20260318",1418,149521],["20260319",1415,84956],["20260320",1389,178622],["20260323",1310,195136],["20260324",1347,207112],["20260325",1339,159025],["20260326",1341,188893],["20260327",1361,188180],["20260330",1555,2563079],["20260331",1364,751862],["20260401",1498,434374],["20260402",1397,306398],["20260403",1429,335666],["20260406",1409,189281],["20260407",1415,128575],["20260408",1478,229063],["20260409",1434,152571],["20260410",1443,91468],["20260413",1400,184345],["20260414",1454,175462],["20260415",1486,204977],["20260416",1525,218493],["20260417",1608,983676],["20260420",1610,388756],["20260421",1553,291823],["20260422",1506,227053],["20260423",1499,287838],["20260424",1504,197701],["20260427",1451,309106],["20260428",1421,254894],["20260429",1444,200132],["20260430",1387,253643],["20260504",1339,378400],["20260506",1315,380781],["20260507",1313,223389],["20260508",1327,228791],["20260511",1290,298552],["20260512",1236,456232],["20260513",1234,229626],["20260514",1261,153706],["20260515",1204,386388],["20260518",1211,137687],["20260519",1276,269902],["20260520",1217,330818],["20260521",1211,216948],["20260522",1250,217865],["20260526",1297,417531],["20260527",1220,310572],["20260528",1194,232115],["20260529",1193,219191],["20260601",1085,438121],["20260602",1070,300464],["20260604",1138,330099],["20260605",1199,263959],["20260608",1162,250602],["20260609",1218,251157],["20260610",1210,123553],["20260611",1214,82356],["20260612",1226,136533],["20260615",1221,84819],["20260616",1224,115640],["20260617",1229,153272],["20260618",1209,111923],["20260619",1120,104701],["20260622",1026,671317],["20260623",1030,332794],["20260624",1075,202307],["20260625",1108,303781],["20260626",1094,159906],["20260629",1126,214501],["20260630",1136,102403],["20260701",1090,183562],["20260702",1095,102387],["20260703",1079,35241],["20260706",1050,81334],["20260707",1050,80863],["20260708",1041,119540],["20260709",1004,85445],["20260710",1011,165248],["20260713",1000,187654],["20260714",990,341410],["20260715",1006,245175],["20260716",996,77536],["20260720",967,178442],["20260721",1030,165425],["20260722",1010,101859],["20260723",1052,126918],["20260724",1055,81732],["20260727",1053,55143],["20260728",1032,127075],["20260729",983,173674],["20260730",999,78849]],"detail_json":"https://aikstockdata.com/data/public/s/074430.json","page_url":"https://aikstockdata.com/s/074430.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."}}