{"schema_version":"1.0","@type":"Dataset","code":"123860","name_ko":"아나패스","name":"아나패스(123860) 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",18180,23746],["20250723",18280,26526],["20250724",19340,130091],["20250725",19210,68360],["20250728",18720,19899],["20250729",18540,18812],["20250730",18650,26872],["20250731",18760,10673],["20250801",18340,23838],["20250804",18200,13126],["20250805",18520,15970],["20250806",18390,5219],["20250807",18340,10177],["20250808",18770,38579],["20250811",18930,35986],["20250812",19070,26349],["20250813",19400,79000],["20250814",18920,52497],["20250818",18890,30335],["20250819",18490,35784],["20250820",18080,55347],["20250821",18110,25826],["20250822",17700,50563],["20250825",18040,19636],["20250826",18150,17972],["20250828",18300,28800],["20250829",17900,23796],["20250901",17010,71205],["20250902",17200,11631],["20250903",17440,20267],["20250904",17670,16694],["20250905",19980,373722],["20250908",19300,105723],["20250909",19370,41298],["20250910",19590,37096],["20250911",20200,111801],["20250912",19950,37412],["20250915",19850,45748],["20250916",20200,45156],["20250917",20400,39622],["20250918",20350,31002],["20250919",19940,71101],["20250922",19790,31241],["20250923",19750,24929],["20250924",19760,38121],["20250925",19270,22409],["20250926",18870,26973],["20250929",18890,21100],["20250930",18870,18724],["20251001",18730,10672],["20251002",18750,26045],["20251010",18400,35417],["20251013",18210,22720],["20251014",17900,33060],["20251015",17880,16236],["20251016",17870,49176],["20251017",17710,46054],["20251020",17920,18929],["20251021",17650,45922],["20251022",18300,52394],["20251023",17800,35014],["20251024",17700,30890],["20251027",17470,57605],["20251028",17350,55436],["20251029",17750,45122],["20251030",17460,37213],["20251031",17640,24737],["20251103",17340,33996],["20251104",17340,29047],["20251105",17170,32732],["20251106",17100,19757],["20251107",17200,38994],["20251110",17210,33145],["20251111",17070,16902],["20251112",17300,8748],["20251113",17330,18808],["20251114",17600,409895],["20251117",17740,63713],["20251118",17350,56962],["20251119",17150,28533],["20251120",17180,11746],["20251121",17210,146751],["20251124",17370,22236],["20251125",17160,38304],["20251126",16980,39008],["20251127",16970,13018],["20251128",17350,125828],["20251201",17900,95667],["20251202",18090,17526],["20251203",18050,22150],["20251204",17910,29900],["20251205",17910,27266],["20251208",17750,14918],["20251209",17630,21535],["20251210",17440,22554],["20251211",17300,42824],["20251212",17470,24723],["20251215",17250,23419],["20251216",17040,44118],["20251217",17310,19362],["20251218",17230,10490],["20251219",17280,22151],["20251222",17330,21263],["20251223",17520,26520],["20251224",17410,12984],["20251226",17360,12070],["20251229",17460,14640],["20251230",17350,14514],["20260102",17190,17548],["20260105",17180,27950],["20260106",17190,22015],["20260107",17290,48058],["20260108",17030,30393],["20260109",16830,55621],["20260112",16900,29370],["20260113",16650,52261],["20260114",16340,47175],["20260115",16470,25803],["20260116",16500,18033],["20260119",16890,19779],["20260120",16610,39180],["20260121",16750,44974],["20260122",16850,28697],["20260123",16790,32579],["20260126",16710,35593],["20260127",16620,33846],["20260128",16750,53103],["20260129",16940,89882],["20260130",17710,151500],["20260202",17080,51685],["20260203",17200,61606],["20260204",17300,51475],["20260205",17100,39768],["20260206",17000,62652],["20260209",17300,31724],["20260210",17350,49307],["20260211",17530,60798],["20260212",17140,67477],["20260213",17410,71444],["20260219",17430,66154],["20260220",17400,34390],["20260223",17300,31278],["20260224",17590,66826],["20260225",17410,42679],["20260226",16980,81753],["20260227",16640,117076],["20260303",15850,82978],["20260304",14320,116566],["20260305",15290,59846],["20260306",15640,31186],["20260309",14710,42361],["20260310",15920,27492],["20260311",15510,24392],["20260312",15470,14795],["20260313",15890,22499],["20260316",15410,21889],["20260317",15570,15430],["20260318",15600,10482],["20260319",15770,9805],["20260320",15590,19366],["20260323",14680,41931],["20260324",14990,28410],["20260325",16000,41408],["20260326",15430,36817],["20260327",17420,137000],["20260330",17210,95690],["20260331",16910,72614],["20260401",17180,37453],["20260402",16630,35620],["20260403",17100,50554],["20260406",17820,220058],["20260407",17800,50848],["20260408",18000,60261],["20260409",17620,47215],["20260410",17780,79450],["20260413",17700,39373],["20260414",17710,59542],["20260415",17860,81666],["20260416",17970,21396],["20260417",17910,43541],["20260420",17820,19274],["20260421",17570,47122],["20260422",17550,37208],["20260423",17610,28846],["20260424",17930,46433],["20260427",17600,33431],["20260428",17600,34403],["20260429",17530,26777],["20260430",17500,32245],["20260504",17990,156982],["20260506",17800,52553],["20260507",17400,90027],["20260508",17870,49094],["20260511",17900,89035],["20260512",17460,76502],["20260513",17100,48420],["20260514",16980,50912],["20260515",16640,68957],["20260518",18000,216608],["20260519",19200,537251],["20260520",18850,342085],["20260521",18720,247080],["20260522",22500,551002],["20260526",21900,235727],["20260527",19210,220315],["20260528",18480,117442],["20260529",19030,371383],["20260601",17840,152030],["20260602",17670,271459],["20260604",17810,55444],["20260605",16850,56793],["20260608",14910,83674],["20260609",15390,47990],["20260610",14650,45933],["20260611",14970,36320],["20260612",14990,46226],["20260615",16240,51996],["20260616",16240,40049],["20260617",16500,31176],["20260618",16610,26221],["20260619",16770,44884],["20260622",16380,52785],["20260623",15050,52729],["20260624",15110,57753],["20260625",15250,63599],["20260626",15300,64199],["20260629",15380,26565],["20260630",15150,17431],["20260701",15170,17901],["20260702",15110,76354],["20260703",15250,42333],["20260706",15100,18901],["20260707",14270,35670],["20260708",13650,58354],["20260709",13270,30390],["20260710",14270,13004],["20260713",13960,25197],["20260714",13100,33707],["20260715",13260,20082],["20260716",13360,17780],["20260720",12600,22341],["20260721",12430,33645],["20260722",12220,22241],["20260723",12400,17695],["20260724",11890,15689],["20260727",11930,21890],["20260728",11680,15512],["20260729",11220,49840],["20260730",11180,15751]],"detail_json":"https://aikstockdata.com/data/public/s/123860.json","page_url":"https://aikstockdata.com/s/123860.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."}}