{"schema_version":"1.0","@type":"Dataset","code":"092040","name_ko":"아미코젠","name":"아미코젠(092040) 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",4125,324279],["20250723",4070,351425],["20250724",4085,162924],["20250725",4000,164597],["20250728",3845,539234],["20250729",4060,534843],["20250730",4185,356787],["20250731",4090,207717],["20250801",4055,266288],["20250804",4025,163954],["20250805",4100,204760],["20250806",4100,238621],["20250807",4045,198220],["20250808",4005,158982],["20250811",3920,237101],["20250812",3880,113086],["20250813",3880,131601],["20250814",3840,152486],["20250818",3740,174671],["20250819",3685,115524],["20250820",3645,300835],["20250821",3620,108944],["20250822",3565,181831],["20250825",3360,426444],["20250826",3425,171883],["20250828",3460,95775],["20250829",3425,118562],["20250901",3405,68553],["20250902",3455,98831],["20250903",3550,198210],["20250904",3555,80397],["20250905",3560,92730],["20250908",3770,523027],["20250909",3835,228091],["20250910",3920,212630],["20250911",4000,322593],["20250912",4060,206138],["20250915",4220,941960],["20250916",3895,494945],["20250917",3855,275999],["20250918",3910,179408],["20250919",4000,1160516],["20250922",4030,541946],["20250923",3990,468828],["20250924",3985,287414],["20250925",3935,185868],["20250926",3850,164282],["20250929",3860,100048],["20250930",3850,80082],["20251001",3740,212781],["20251002",3860,176361],["20251010",3815,207470],["20251013",3680,294813],["20251014",3610,208376],["20251015",3615,176430],["20251016",3540,259237],["20251017",3500,249307],["20251020",3460,278685],["20251021",3430,259144],["20251022",3415,235228],["20251023",3300,380199],["20251024",3220,319250],["20251027",3250,222416],["20251028",3315,227647],["20251029",3185,330878],["20251030",3080,299250],["20251031",3040,245722],["20251103",3020,303515],["20251104",3030,321603],["20251105",3060,339080],["20251106",3120,385576],["20251107",3020,257487],["20251110",3025,145344],["20251111",3000,153948],["20251112",3125,219150],["20251113",3080,155434],["20251114",3035,151622],["20251117",3000,129843],["20251118",2970,431455],["20251119",2945,213206],["20251120",3005,113769],["20251121",2915,140619],["20251124",2820,347291],["20251125",2765,249467],["20251126",2885,193255],["20251127",2790,219243],["20251128",2840,244629],["20251201",2710,287071],["20251202",2590,700470],["20251203",2680,176385],["20251204",2515,627565],["20251205",2570,325052],["20251208",2575,282198],["20251209",2720,889215],["20251210",2650,264496],["20251211",2940,1292987],["20251212",2845,508116],["20251215",2675,486455],["20251216",2925,881637],["20251217",2820,737104],["20251218",2775,202223],["20251219",2775,261167],["20251222",1945,5595950],["20251223",1923,1711037],["20251224",1837,1149292],["20251226",1726,1376151],["20251229",1777,651525],["20251230",1782,407533],["20260102",1831,641314],["20260105",1819,305029],["20260106",1766,442917],["20260107",1708,510037],["20260108",1658,642871],["20260109",1641,489119],["20260112",1699,504445],["20260113",1715,334937],["20260114",1644,553436],["20260115",1549,2152748],["20260116",1522,637077],["20260119",1495,701417],["20260120",1550,1382964],["20260121",1612,1166543],["20260122",1612,768841],["20260123",1702,669463],["20260126",1718,661567],["20260127",1753,712981],["20260128",1703,840443],["20260129",1715,650453],["20260130",1644,710277],["20260202",1670,1137322],["20260203",1667,789641],["20260204",1503,3268541],["20260205",1490,1006879],["20260206",1693,12507785],["20260209",1663,2421057],["20260210",1796,4803886],["20260211",1732,1064448],["20260212",1726,760152],["20260213",1641,891167],["20260219",1636,863005],["20260220",1598,1781034],["20260223",1556,1115306],["20260224",1253,15569682],["20260225",1245,5075134],["20260226",1392,11420452],["20260227",1348,2659628],["20260303",1270,1853174],["20260304",1175,2528433],["20260305",1312,1315384],["20260306",1340,1557447],["20260309",1279,975546],["20260310",1355,1180061],["20260311",1374,3946141],["20260312",1333,1612549],["20260313",1369,1401450],["20260316",1386,801522],["20260317",1521,8269514],["20260318",1432,1930213],["20260319",1398,831289],["20260320",1392,2649069],["20260323",1395,993262],["20260324",1480,1482773],["20260325",1527,848419],["20260326",1617,2421363],["20260327",1829,3273220],["20260330",1795,1698349],["20260331",1625,1556479],["20260401",1650,904562],["20260402",1575,1003593],["20260403",1571,600450],["20260406",1618,669638],["20260407",1581,403244],["20260408",1629,543494],["20260409",1677,821117],["20260410",1928,2552441],["20260413",1863,1078946],["20260414",1980,1135810],["20260415",1922,894550],["20260416",2205,2693248],["20260417",2160,1049131],["20260420",2200,623047],["20260421",1943,1701826],["20260422",1857,1293047],["20260423",1792,1064653],["20260424",1862,1270239],["20260427",1913,521214],["20260428",1890,461237],["20260429",1885,304448],["20260430",1812,664351],["20260504",1778,679983],["20260506",1692,952477],["20260507",1705,664520],["20260508",1715,589559],["20260511",1699,589543],["20260512",1650,496872],["20260513",1653,466269],["20260514",1694,342533],["20260515",1663,594754],["20260518",1707,838536],["20260519",1803,663676],["20260520",1880,1183554],["20260521",1710,1119699],["20260522",1821,567970],["20260526",1754,437360],["20260527",1710,373349],["20260528",1629,501601],["20260529",1575,466805],["20260601",1456,703727],["20260602",1485,481967],["20260604",1420,638963],["20260605",1408,345763],["20260608",1315,421385],["20260609",1309,544856],["20260610",1268,652532],["20260611",1295,750814],["20260612",1304,600643],["20260615",1294,355970],["20260616",1298,443983],["20260617",1324,423274],["20260618",1311,375740],["20260619",1513,6758591],["20260622",1474,1978694],["20260623",1730,6481010],["20260624",1694,1426922],["20260625",1625,935325],["20260626",1466,1191225],["20260629",1527,521421],["20260630",1481,643059],["20260701",1417,423959],["20260702",1347,562818],["20260703",1341,521495],["20260706",1213,1726927],["20260707",1183,584383],["20260708",1115,716149],["20260709",1155,577129],["20260710",1215,534750],["20260713",1194,454099],["20260714",1188,590700],["20260715",1220,717783],["20260716",1169,982141],["20260720",1138,381883],["20260721",1149,332833],["20260722",1170,255738],["20260723",1233,593257],["20260724",1151,663760],["20260727",1141,467017],["20260728",1115,634555],["20260729",1040,906490],["20260730",1065,532302]],"detail_json":"https://aikstockdata.com/data/public/s/092040.json","page_url":"https://aikstockdata.com/s/092040.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."}}