{"schema_version":"1.0","@type":"Dataset","code":"089980","name_ko":"상아프론테크","name":"상아프론테크(089980) 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",17560,74681],["20250723",17560,32795],["20250724",17800,47599],["20250725",17550,47937],["20250728",17530,36308],["20250729",17530,32988],["20250730",17600,33311],["20250731",17480,40783],["20250801",16730,56972],["20250804",16900,22467],["20250805",17680,77868],["20250806",17900,28972],["20250807",17650,48477],["20250808",17700,21620],["20250811",17790,35500],["20250812",17750,37826],["20250813",18020,33588],["20250814",18150,75295],["20250818",18140,39569],["20250819",17950,22839],["20250820",17340,51319],["20250821",17230,31400],["20250822",17550,39139],["20250825",17850,48888],["20250826",18130,41616],["20250828",18290,43588],["20250829",18100,52878],["20250901",17490,65390],["20250902",17480,46551],["20250903",17520,20001],["20250904",17500,19491],["20250905",17570,25733],["20250908",17870,30409],["20250909",17870,37981],["20250910",18340,67319],["20250911",19100,130862],["20250912",19100,149482],["20250915",18810,49320],["20250916",18230,49336],["20250917",18160,56480],["20250918",18500,96214],["20250919",17790,90087],["20250922",17470,81690],["20250923",17300,96047],["20250924",16950,58127],["20250925",16660,66070],["20250926",15960,81894],["20250929",16130,19811],["20250930",15930,21446],["20251001",15870,30750],["20251002",16670,65390],["20251010",16890,48609],["20251013",16760,38929],["20251014",16760,77935],["20251015",16980,47681],["20251016",17230,48828],["20251017",17280,62609],["20251020",17370,56266],["20251021",17500,78622],["20251022",17410,32182],["20251023",17160,38138],["20251024",17760,81510],["20251027",18000,70240],["20251028",18860,178726],["20251029",19270,193209],["20251030",18800,118883],["20251031",18550,53141],["20251103",18380,60991],["20251104",18570,92521],["20251105",18120,110357],["20251106",17730,53988],["20251107",17190,61776],["20251110",17360,17975],["20251111",17450,34195],["20251112",17600,28460],["20251113",17510,50274],["20251114",16950,71055],["20251117",16990,50834],["20251118",16400,56225],["20251119",16000,71757],["20251120",16500,35281],["20251121",15950,47727],["20251124",16080,33894],["20251125",16070,39443],["20251126",16410,38489],["20251127",16490,21721],["20251128",17080,47564],["20251201",17390,71759],["20251202",17530,34395],["20251203",17620,30184],["20251204",17350,42925],["20251205",17660,62048],["20251208",17690,33574],["20251209",17520,17562],["20251210",17500,29190],["20251211",17430,30341],["20251212",17540,25342],["20251215",17320,19699],["20251216",17000,45350],["20251217",16810,19207],["20251218",16310,63642],["20251219",16450,36064],["20251222",16720,31746],["20251223",16660,26302],["20251224",16330,26632],["20251226",15980,58464],["20251229",15750,40344],["20251230",15520,51244],["20260102",15690,25969],["20260105",15780,30722],["20260106",15780,22839],["20260107",15190,50059],["20260108",14910,46292],["20260109",15050,39373],["20260112",15050,26682],["20260113",15310,31914],["20260114",15380,23925],["20260115",15250,22874],["20260116",15100,31963],["20260119",14980,69962],["20260120",15370,45461],["20260121",14820,64461],["20260122",15900,114006],["20260123",15800,62056],["20260126",16270,65856],["20260127",16290,36255],["20260128",16460,45579],["20260129",17700,186495],["20260130",17550,63785],["20260202",16780,56888],["20260203",17430,53271],["20260204",18070,82395],["20260205",17900,52239],["20260206",17200,101609],["20260209",17880,36758],["20260210",17800,25684],["20260211",17450,29054],["20260212",17290,21490],["20260213",22450,162122],["20260219",23650,1094287],["20260220",23750,469819],["20260223",21850,346278],["20260224",21950,222722],["20260225",22050,700818],["20260226",21950,190020],["20260227",22300,146961],["20260303",22900,572414],["20260304",19090,270605],["20260305",21700,127414],["20260306",22300,107273],["20260309",20950,85998],["20260310",21550,73454],["20260311",21850,113067],["20260312",22350,132909],["20260313",22900,218418],["20260316",22000,125305],["20260317",26050,1945824],["20260318",25050,327216],["20260319",25700,504787],["20260320",25750,247991],["20260323",23700,168310],["20260324",23900,138334],["20260325",25300,280272],["20260326",24800,347819],["20260327",25300,192765],["20260330",23600,93449],["20260331",21550,203409],["20260401",23600,109100],["20260402",21900,155546],["20260403",22600,78292],["20260406",24100,199602],["20260407",22700,156152],["20260408",23850,101708],["20260409",23100,61684],["20260410",23800,93274],["20260413",23650,104357],["20260414",24350,186741],["20260415",24400,88907],["20260416",24600,75198],["20260417",25000,119792],["20260420",25500,135799],["20260421",25850,179505],["20260422",28200,602529],["20260423",27200,322521],["20260424",29250,327898],["20260427",28700,233438],["20260428",27900,182579],["20260429",28450,317355],["20260430",27450,113157],["20260504",28050,149870],["20260506",28100,230886],["20260507",27000,121488],["20260508",26550,110539],["20260511",25300,129682],["20260512",24150,131453],["20260513",23600,74085],["20260514",24000,79886],["20260515",22800,116572],["20260518",23200,114526],["20260519",22450,70392],["20260520",21400,50944],["20260521",21900,70977],["20260522",23050,91183],["20260526",24100,153293],["20260527",22500,84567],["20260528",21600,86411],["20260529",20450,81281],["20260601",20450,98028],["20260602",19760,136194],["20260604",20000,55740],["20260605",18990,49892],["20260608",17100,87192],["20260609",17900,50102],["20260610",17640,36081],["20260611",17780,50778],["20260612",18530,51574],["20260615",19570,62297],["20260616",20050,48453],["20260617",19790,64592],["20260618",18710,58420],["20260619",17970,36438],["20260622",17400,54163],["20260623",16000,61902],["20260624",16200,57257],["20260625",16000,50964],["20260626",15180,45082],["20260629",16270,35038],["20260630",16010,19729],["20260701",16220,30187],["20260702",15430,35016],["20260703",15540,32898],["20260706",15280,24962],["20260707",14580,37601],["20260708",13830,41142],["20260709",13690,35942],["20260710",14570,27800],["20260713",13750,34939],["20260714",13400,47481],["20260715",14030,36603],["20260716",13680,14426],["20260720",13000,32692],["20260721",13070,57713],["20260722",13320,25782],["20260723",14070,31193],["20260724",13620,39667],["20260727",13820,14971],["20260728",12830,38765],["20260729",11500,73275],["20260730",11700,32981]],"detail_json":"https://aikstockdata.com/data/public/s/089980.json","page_url":"https://aikstockdata.com/s/089980.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."}}