{"schema_version":"1.0","@type":"Dataset","code":"125210","name_ko":"아모그린텍","name":"아모그린텍(125210) 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",6660,119532],["20250723",6660,77345],["20250724",6550,87311],["20250725",6500,106286],["20250728",6690,103245],["20250729",6740,113973],["20250730",6980,305983],["20250731",6750,156632],["20250801",6470,162315],["20250804",6470,67408],["20250805",6780,162721],["20250806",6980,323785],["20250807",6960,75443],["20250808",7000,124162],["20250811",7050,81892],["20250812",6950,99859],["20250813",7000,62640],["20250814",6970,97907],["20250818",7010,96151],["20250819",6860,61269],["20250820",6770,67950],["20250821",6700,42491],["20250822",6700,43456],["20250825",6750,45129],["20250826",6750,65707],["20250828",6600,41202],["20250829",6810,122623],["20250901",6770,56663],["20250902",6690,57919],["20250903",6730,29184],["20250904",6900,63573],["20250905",6810,47825],["20250908",6900,32680],["20250909",7000,63236],["20250910",7000,59324],["20250911",7100,124261],["20250912",7170,117961],["20250915",7180,89284],["20250916",7130,85118],["20250917",7030,65827],["20250918",7300,122406],["20250919",7300,109208],["20250922",7280,56756],["20250923",7320,95843],["20250924",7310,81049],["20250925",7190,72151],["20250926",6850,125275],["20250929",6950,68783],["20250930",6740,68718],["20251001",6680,52376],["20251002",6750,48199],["20251010",7010,86901],["20251013",7620,666465],["20251014",7240,247691],["20251015",7390,116704],["20251016",7460,116363],["20251017",7350,192164],["20251020",7370,110004],["20251021",7460,263154],["20251022",7640,141562],["20251023",7410,115186],["20251024",7670,145221],["20251027",7460,176118],["20251028",7520,100831],["20251029",7330,112149],["20251030",7010,167374],["20251031",6720,204029],["20251103",6650,255719],["20251104",6520,112406],["20251105",6190,159769],["20251106",6300,56537],["20251107",6120,76298],["20251110",6270,53882],["20251111",6290,80317],["20251112",6410,53393],["20251113",6370,36230],["20251114",6130,50481],["20251117",6160,55974],["20251118",5890,87092],["20251119",5890,55803],["20251120",5990,53750],["20251121",5850,72793],["20251124",5780,51513],["20251125",5810,1316374],["20251126",6030,105564],["20251127",5960,58051],["20251128",6230,83687],["20251201",6290,68005],["20251202",6340,42320],["20251203",6380,47450],["20251204",6320,36385],["20251205",6280,49365],["20251208",6410,71378],["20251209",6400,48396],["20251210",6390,34387],["20251211",6340,44573],["20251212",6360,30535],["20251215",6340,34100],["20251216",6220,78138],["20251217",6240,28703],["20251218",6100,70449],["20251219",6160,48443],["20251222",6280,41247],["20251223",6170,51687],["20251224",6110,39869],["20251226",6130,42869],["20251229",6150,40528],["20251230",6070,58292],["20260102",6170,78861],["20260105",6070,75405],["20260106",6100,45111],["20260107",6140,57389],["20260108",5900,117372],["20260109",5880,42447],["20260112",6000,38765],["20260113",6070,31440],["20260114",5990,45955],["20260115",6020,68669],["20260116",5930,61736],["20260119",5920,71035],["20260120",6020,114012],["20260121",5940,91656],["20260122",6390,252967],["20260123",6500,214753],["20260126",6730,281834],["20260127",6710,122479],["20260128",6830,153185],["20260129",7140,239123],["20260130",7170,167025],["20260202",7060,204414],["20260203",7500,247067],["20260204",7520,134002],["20260205",7360,90589],["20260206",7100,148255],["20260209",7440,153696],["20260210",7380,293697],["20260211",7450,82625],["20260212",7480,40208],["20260213",7260,48487],["20260219",7840,321208],["20260220",7990,258142],["20260223",7860,143107],["20260224",8150,148485],["20260225",7990,362106],["20260226",7840,206505],["20260227",7630,117441],["20260303",7110,189306],["20260304",6110,217222],["20260305",6900,140100],["20260306",7080,73772],["20260309",6730,79065],["20260310",6860,65164],["20260311",7120,110328],["20260312",7470,126381],["20260313",7500,80435],["20260316",7340,75001],["20260317",7310,42004],["20260318",7350,76956],["20260319",7250,54268],["20260320",7240,79290],["20260323",7000,73692],["20260324",7100,32192],["20260325",7290,102345],["20260326",7010,75210],["20260327",7160,59076],["20260330",7860,849993],["20260331",7710,438195],["20260401",8020,303317],["20260402",7840,158454],["20260403",8230,208404],["20260406",8520,549539],["20260407",8500,300803],["20260408",8820,206764],["20260409",8650,96287],["20260410",9010,240721],["20260413",9560,535620],["20260414",9650,442959],["20260415",9660,168529],["20260416",10380,481132],["20260417",10060,175216],["20260420",10040,156814],["20260421",10770,597778],["20260422",12720,1374404],["20260423",15290,5495492],["20260424",15160,1135640],["20260427",14740,711455],["20260428",15640,900252],["20260429",15590,417424],["20260430",15860,510893],["20260504",14930,660297],["20260506",15150,411147],["20260507",15100,346340],["20260508",14490,540668],["20260511",14020,558552],["20260512",13730,654334],["20260513",13600,538325],["20260514",13070,525670],["20260515",12690,309364],["20260518",12410,287062],["20260519",11760,204186],["20260520",11480,266949],["20260521",11310,225051],["20260522",12210,324666],["20260526",11940,250401],["20260527",11350,267015],["20260528",10810,322010],["20260529",10260,394778],["20260601",9550,397737],["20260602",9050,256901],["20260604",8990,160992],["20260605",8630,157527],["20260608",7850,424760],["20260609",8530,176893],["20260610",8760,338873],["20260611",8960,213943],["20260612",9260,190468],["20260615",9050,123354],["20260616",9410,606099],["20260617",9470,146432],["20260618",8830,159277],["20260619",8280,158026],["20260622",8050,113314],["20260623",6960,329208],["20260624",6930,98077],["20260625",6420,226999],["20260626",5990,217691],["20260629",6440,173373],["20260630",6250,85361],["20260701",6640,161938],["20260702",6220,148239],["20260703",6510,72123],["20260706",6350,75890],["20260707",6370,77517],["20260708",5980,100234],["20260709",5910,67548],["20260710",6390,74212],["20260713",6030,79878],["20260714",5660,134559],["20260715",5970,65677],["20260716",5930,45807],["20260720",5440,101368],["20260721",5390,77066],["20260722",5600,106745],["20260723",5900,70966],["20260724",5590,66508],["20260727",5640,37641],["20260728",5310,103340],["20260729",4640,209713],["20260730",4665,60345]],"detail_json":"https://aikstockdata.com/data/public/s/125210.json","page_url":"https://aikstockdata.com/s/125210.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."}}