{"schema_version":"1.0","@type":"Dataset","code":"090430","name_ko":"아모레퍼시픽","name":"아모레퍼시픽(090430) 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",134700,125201],["20250723",134600,127178],["20250724",135100,164155],["20250725",133900,85484],["20250728",130900,226502],["20250729",131100,165763],["20250730",133600,222641],["20250731",134700,266314],["20250801",131500,419580],["20250804",129100,250543],["20250805",127200,377984],["20250806",128800,281341],["20250807",130200,312653],["20250808",128800,187834],["20250811",126600,230744],["20250812",122600,449593],["20250813",122600,300761],["20250814",122600,204509],["20250818",121800,116032],["20250819",122100,121184],["20250820",123900,219435],["20250821",122400,176134],["20250822",122200,111428],["20250825",122900,107658],["20250826",122300,119059],["20250828",120000,193736],["20250829",120300,161848],["20250901",118000,120504],["20250902",118100,219265],["20250903",117300,197321],["20250904",118700,107883],["20250905",118200,82429],["20250908",119200,210561],["20250909",119600,213436],["20250910",119600,195304],["20250911",119900,246067],["20250912",122100,198277],["20250915",122500,346970],["20250916",121300,167585],["20250917",123800,184261],["20250918",125900,229104],["20250919",125600,195588],["20250922",124200,272817],["20250923",123400,153711],["20250924",125400,191892],["20250925",125500,204079],["20250926",122400,163997],["20250929",125600,228983],["20250930",122300,305406],["20251001",123200,102586],["20251002",121900,303991],["20251010",119800,312614],["20251013",120600,119239],["20251014",117300,262028],["20251015",116900,174392],["20251016",118500,151694],["20251017",117700,103695],["20251020",119500,134708],["20251021",118700,151922],["20251022",120400,170417],["20251023",119400,199189],["20251024",118700,191315],["20251027",119800,167675],["20251028",123700,408045],["20251029",120500,235191],["20251030",121700,347367],["20251031",120900,175535],["20251103",120200,342264],["20251104",120600,217799],["20251105",120100,269712],["20251106",118600,199021],["20251107",126500,1604910],["20251110",126100,299775],["20251111",123900,291886],["20251112",126300,199969],["20251113",127800,271643],["20251114",127400,333741],["20251117",127200,196660],["20251118",123600,137604],["20251119",127700,335387],["20251120",134800,841761],["20251121",134400,376946],["20251124",130900,323353],["20251125",126400,249048],["20251126",127500,175099],["20251127",125100,198214],["20251128",124300,145968],["20251201",125400,140031],["20251202",124800,188712],["20251203",125200,92430],["20251204",124000,153735],["20251205",124300,196073],["20251208",122900,115980],["20251209",122000,109171],["20251210",121300,112071],["20251211",121800,226966],["20251212",121800,100514],["20251215",122700,153178],["20251216",124200,234068],["20251217",121800,178094],["20251218",119300,137741],["20251219",121200,136648],["20251222",121900,109240],["20251223",121000,105242],["20251224",120500,73641],["20251226",118900,123613],["20251229",119700,124679],["20251230",119500,82787],["20260102",126900,410844],["20260105",126600,301435],["20260106",121900,327085],["20260107",120700,321573],["20260108",120000,242153],["20260109",119200,182852],["20260112",118800,222814],["20260113",118600,197694],["20260114",119900,208480],["20260115",119800,231343],["20260116",121400,309954],["20260119",119700,201104],["20260120",121300,222488],["20260121",119100,233057],["20260122",126700,897883],["20260123",133300,774846],["20260126",131600,293219],["20260127",133800,393030],["20260128",133900,303278],["20260129",139500,654846],["20260130",138800,265379],["20260202",138200,365431],["20260203",139300,242913],["20260204",139500,221678],["20260205",139700,322283],["20260206",137300,199172],["20260209",165100,2440573],["20260210",164200,521508],["20260211",163000,263373],["20260212",159400,396173],["20260213",161000,323856],["20260219",161400,224050],["20260220",156000,264497],["20260223",156600,155655],["20260224",157700,177762],["20260225",157000,231987],["20260226",156600,308445],["20260227",151400,500043],["20260303",138600,379811],["20260304",125400,436796],["20260305",130200,283988],["20260306",131600,192411],["20260309",128100,175790],["20260310",129200,188804],["20260311",130900,183659],["20260312",130400,251788],["20260313",131000,191048],["20260316",128300,128095],["20260317",132700,179914],["20260318",135600,222823],["20260319",134700,94559],["20260320",140800,282631],["20260323",136000,218849],["20260324",135700,134398],["20260325",136800,109261],["20260326",136000,122626],["20260327",144400,352716],["20260330",140400,160351],["20260331",137200,171676],["20260401",142600,157801],["20260402",134300,195621],["20260403",131500,116724],["20260406",131200,122029],["20260407",127700,172483],["20260408",130300,190412],["20260409",129100,248568],["20260410",131900,138991],["20260413",130600,120703],["20260414",129200,243994],["20260415",130500,254727],["20260416",133200,240471],["20260417",132600,149875],["20260420",130700,130588],["20260421",130600,212744],["20260422",131200,232274],["20260423",132200,307290],["20260424",143900,669397],["20260427",150800,516517],["20260428",146200,497376],["20260429",141400,737238],["20260430",135300,435705],["20260504",134300,273854],["20260506",130000,389675],["20260507",129900,229755],["20260508",129400,297016],["20260511",127900,253517],["20260512",123200,329664],["20260513",120500,294880],["20260514",130200,330763],["20260515",122000,350708],["20260518",120400,177806],["20260519",119900,202355],["20260520",116100,273606],["20260521",117300,249650],["20260522",120000,247858],["20260526",118700,249882],["20260527",116600,183283],["20260528",115400,252510],["20260529",115100,877733],["20260601",111300,375897],["20260602",109300,250136],["20260604",111200,313061],["20260605",107500,288149],["20260608",105000,254844],["20260609",112000,438230],["20260610",111800,204211],["20260611",111800,283015],["20260612",112000,215876],["20260615",112500,157227],["20260616",110400,170138],["20260617",109900,178617],["20260618",106300,279124],["20260619",104600,332210],["20260622",100700,189049],["20260623",96200,338397],["20260624",98000,234922],["20260625",97700,197884],["20260626",97000,233133],["20260629",111500,899464],["20260630",105700,322079],["20260701",113600,396106],["20260702",119400,720929],["20260703",121200,442863],["20260706",121400,239296],["20260707",126500,468788],["20260708",124300,617769],["20260709",116300,424653],["20260710",123100,406120],["20260713",121600,315935],["20260714",120000,225035],["20260715",120800,297784],["20260716",124400,224697],["20260720",117300,173604],["20260721",119700,143932],["20260722",116900,163236],["20260723",119000,181561],["20260724",118000,237151],["20260727",123500,443289],["20260728",118800,149915],["20260729",121900,533493],["20260730",134000,1176541]],"detail_json":"https://aikstockdata.com/data/public/s/090430.json","page_url":"https://aikstockdata.com/s/090430.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."}}