{"schema_version":"1.0","@type":"Dataset","code":"131370","name_ko":"알서포트","name":"알서포트(131370) 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",3100,118773],["20250723",3040,120395],["20250724",3000,101195],["20250725",3015,90931],["20250728",3005,52214],["20250729",3015,92941],["20250730",3025,45475],["20250731",3025,63302],["20250801",2965,154568],["20250804",2970,48080],["20250805",2965,71544],["20250806",2985,85934],["20250807",3005,43399],["20250808",3000,59717],["20250811",2965,74330],["20250812",2950,49119],["20250813",2935,69342],["20250814",2935,48759],["20250818",2970,44477],["20250819",2955,15381],["20250820",2890,144611],["20250821",2920,49726],["20250822",2920,26589],["20250825",2930,17549],["20250826",2915,27225],["20250828",2920,31905],["20250829",2890,47053],["20250901",2860,41802],["20250902",2910,51716],["20250903",2920,62335],["20250904",2920,93855],["20250905",2920,50382],["20250908",2965,89656],["20250909",2965,86922],["20250910",2970,48855],["20250911",2980,44824],["20250912",2975,72114],["20250915",2945,98739],["20250916",2930,54225],["20250917",2920,50541],["20250918",2975,68248],["20250919",3060,285319],["20250922",3020,139216],["20250923",2995,61550],["20250924",2960,1477114],["20250925",2960,56250],["20250926",2870,162414],["20250929",2905,39846],["20250930",2885,38955],["20251001",2875,33549],["20251002",2930,78273],["20251010",2870,54460],["20251013",2860,75175],["20251014",2845,74064],["20251015",2850,75738],["20251016",2820,79095],["20251017",2785,131010],["20251020",2810,56264],["20251021",2795,97970],["20251022",2840,80773],["20251023",2805,48379],["20251024",2750,89742],["20251027",2780,86540],["20251028",2785,51708],["20251029",2785,119290],["20251030",2700,213319],["20251031",2725,80231],["20251103",2690,111993],["20251104",2685,92710],["20251105",2685,138981],["20251106",2685,40998],["20251107",2640,108290],["20251110",2695,58590],["20251111",2665,55631],["20251112",2710,45564],["20251113",2720,49178],["20251114",2680,46187],["20251117",2655,73699],["20251118",2580,65418],["20251119",2565,63943],["20251120",2590,38788],["20251121",2555,55621],["20251124",2575,50431],["20251125",2535,59369],["20251126",2560,27283],["20251127",2555,40712],["20251128",2585,62218],["20251201",2580,57281],["20251202",2600,28122],["20251203",2610,19050],["20251204",2590,29015],["20251205",2625,125218],["20251208",2615,42360],["20251209",2590,27074],["20251210",2605,76247],["20251211",2610,62101],["20251212",2620,58842],["20251215",2590,41269],["20251216",2550,114775],["20251217",2550,41459],["20251218",2540,39386],["20251219",2555,43932],["20251222",2580,38584],["20251223",2535,51806],["20251224",2480,176059],["20251226",2420,179079],["20251229",2455,40020],["20251230",2430,62310],["20260102",2505,78525],["20260105",2460,84265],["20260106",2455,48050],["20260107",2410,133784],["20260108",2335,206173],["20260109",2355,55841],["20260112",2385,120046],["20260113",2350,122063],["20260114",2375,54762],["20260115",2350,77616],["20260116",2350,60906],["20260119",2315,105595],["20260120",2385,132512],["20260121",2340,144199],["20260122",2355,110930],["20260123",2415,126566],["20260126",2430,192311],["20260127",2450,159748],["20260128",2455,194571],["20260129",2465,200940],["20260130",2395,183457],["20260202",2340,180556],["20260203",2340,137993],["20260204",2340,97394],["20260205",2340,117398],["20260206",2325,129894],["20260209",2360,104307],["20260210",2390,103457],["20260211",2395,83296],["20260212",2385,53261],["20260213",2320,128638],["20260219",2310,118080],["20260220",2285,168544],["20260223",2310,136930],["20260224",2315,83677],["20260225",2305,127310],["20260226",2255,367068],["20260227",2260,149804],["20260303",2130,437351],["20260304",2000,353705],["20260305",2110,181340],["20260306",2125,137206],["20260309",2095,96426],["20260310",2160,67425],["20260311",2140,62572],["20260312",2175,79551],["20260313",2205,71402],["20260316",2180,67895],["20260317",2200,63688],["20260318",2190,57573],["20260319",2185,75738],["20260320",2200,44352],["20260323",2200,4883748],["20260324",2475,12255227],["20260325",2580,9847601],["20260326",2720,14954179],["20260327",2655,4715028],["20260330",2630,2498566],["20260331",2710,7659350],["20260401",2490,1783107],["20260402",2575,5028385],["20260403",2655,2375640],["20260406",2705,7306281],["20260407",2585,2370455],["20260408",2400,1529632],["20260409",2550,1124092],["20260410",2585,547003],["20260413",2705,1173750],["20260414",2710,768531],["20260415",2685,685200],["20260416",2750,929875],["20260417",2770,657526],["20260420",2785,1824457],["20260421",2700,641334],["20260422",2695,407122],["20260423",2675,302536],["20260424",2680,315955],["20260427",2640,211719],["20260428",2575,296019],["20260429",2585,171395],["20260430",2610,338857],["20260504",2550,186309],["20260506",2475,303992],["20260507",2400,258970],["20260508",2420,166359],["20260511",2340,248460],["20260512",2260,434557],["20260513",2250,177652],["20260514",2230,130390],["20260515",2175,205246],["20260518",2215,164644],["20260519",2190,147253],["20260520",2125,211428],["20260521",2060,368551],["20260522",2140,145508],["20260526",2065,204701],["20260527",2025,311194],["20260528",2005,137860],["20260529",1942,219086],["20260601",1841,413255],["20260602",1818,271686],["20260604",1779,149168],["20260605",1742,177884],["20260608",1613,225166],["20260609",1644,189437],["20260610",1652,198601],["20260611",1660,170461],["20260612",1700,215029],["20260615",1692,191866],["20260616",1693,183185],["20260617",1733,176201],["20260618",1659,137516],["20260619",1616,270537],["20260622",1553,330174],["20260623",1486,319678],["20260624",1444,415459],["20260625",1382,502289],["20260626",1285,750925],["20260629",1472,442779],["20260630",1409,213979],["20260701",1431,169944],["20260702",1395,126209],["20260703",1410,95059],["20260706",1435,87544],["20260707",1438,81329],["20260708",1449,199105],["20260709",1410,220011],["20260710",1464,150845],["20260713",1422,208905],["20260714",1421,180326],["20260715",1454,86969],["20260716",1491,458035],["20260720",1449,111395],["20260721",1415,146503],["20260722",1399,83169],["20260723",1450,81857],["20260724",1455,71407],["20260727",1450,102696],["20260728",1416,128089],["20260729",1386,239387],["20260730",1422,155411]],"detail_json":"https://aikstockdata.com/data/public/s/131370.json","page_url":"https://aikstockdata.com/s/131370.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."}}