{"schema_version":"1.0","@type":"Dataset","code":"140670","name_ko":"알에스오토메이션","name":"알에스오토메이션(140670) 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",15180,56729],["20250723",15000,65153],["20250724",14920,42376],["20250725",14920,26606],["20250728",15120,39642],["20250729",14850,41525],["20250730",14880,39355],["20250731",14850,35093],["20250801",14090,74346],["20250804",14650,49313],["20250805",15180,157269],["20250806",15140,30074],["20250807",15240,54194],["20250808",15220,33191],["20250811",15280,36234],["20250812",15220,72763],["20250813",15250,35291],["20250814",15250,25134],["20250818",14770,29158],["20250819",14600,32894],["20250820",14220,58529],["20250821",14050,55213],["20250822",14240,37690],["20250825",15550,242491],["20250826",16440,592749],["20250828",16020,132409],["20250829",17200,463132],["20250901",12900,814634],["20250902",13030,314973],["20250903",13180,213117],["20250904",13010,87306],["20250905",13300,112720],["20250908",13250,97722],["20250909",13320,67564],["20250910",13560,136632],["20250911",13890,118786],["20250912",15230,663985],["20250915",14970,192537],["20250916",14820,117240],["20250917",14360,79487],["20250918",14700,99164],["20250919",14940,177956],["20250922",14590,215817],["20250923",13870,329672],["20250924",13580,175450],["20250925",14000,385606],["20250926",13450,401855],["20250929",13250,309945],["20250930",12640,138789],["20251001",12600,52499],["20251002",12630,87828],["20251010",13610,236694],["20251013",14000,227052],["20251014",13620,216242],["20251015",14970,729622],["20251016",14190,250288],["20251017",13450,212524],["20251020",14080,1093596],["20251021",13600,235786],["20251022",13220,171114],["20251023",12960,220279],["20251024",12850,142850],["20251027",12730,124549],["20251028",12730,111919],["20251029",13000,130593],["20251030",12750,112381],["20251031",13820,622899],["20251103",14590,523242],["20251104",14660,261162],["20251105",13500,224451],["20251106",12980,150409],["20251107",12550,165278],["20251110",13060,93610],["20251111",12970,108122],["20251112",13110,50826],["20251113",13050,71138],["20251114",12650,82447],["20251117",12540,61797],["20251118",12210,82739],["20251119",12300,90664],["20251120",12650,70168],["20251121",12250,62825],["20251124",12410,71305],["20251125",12190,71652],["20251126",12250,79279],["20251127",12520,208486],["20251128",13300,326243],["20251201",14000,1076604],["20251202",12880,857215],["20251203",13050,343430],["20251204",13920,942667],["20251205",13180,351567],["20251208",13570,341109],["20251209",13340,146776],["20251210",13580,252036],["20251211",14300,485047],["20251212",14870,502377],["20251215",15700,1314667],["20251216",14420,404761],["20251217",13800,282673],["20251218",14590,748961],["20251219",15650,726800],["20251222",17650,3847692],["20251223",16940,806465],["20251224",17190,1269965],["20251226",18080,2105640],["20251229",17460,813841],["20251230",16350,720400],["20260102",15920,536666],["20260105",16550,605891],["20260106",15580,628260],["20260107",16120,548625],["20260108",16520,565588],["20260109",16530,446743],["20260112",17650,1419497],["20260113",18580,2264751],["20260114",20750,2684402],["20260115",21000,1538556],["20260116",19960,1223474],["20260119",21850,2180843],["20260120",20750,1419016],["20260121",22700,2502153],["20260122",21900,1284143],["20260123",20450,759055],["20260126",23250,1710544],["20260127",22300,631499],["20260128",24450,1684655],["20260129",24400,796720],["20260130",23300,608003],["20260202",21800,633645],["20260203",23050,374997],["20260204",23850,499078],["20260205",25150,1913012],["20260206",25050,1080387],["20260209",27200,1017821],["20260210",25550,1155017],["20260211",25600,385207],["20260212",24850,417918],["20260213",23050,589299],["20260219",21300,1147785],["20260220",20750,473963],["20260223",21000,515549],["20260224",21900,539999],["20260225",22200,407771],["20260226",21700,442986],["20260227",20800,612182],["20260303",22300,1289967],["20260304",17260,1036768],["20260305",20300,597723],["20260306",21050,341858],["20260309",19200,498649],["20260310",20150,325123],["20260311",19420,471482],["20260312",19360,236806],["20260313",18460,517183],["20260316",18360,237889],["20260317",18740,288961],["20260318",19260,238954],["20260319",18160,298568],["20260320",17980,262390],["20260323",16490,328528],["20260324",16910,200079],["20260325",17450,175110],["20260326",16870,163003],["20260327",17010,168649],["20260330",16250,162709],["20260331",15980,148641],["20260401",16750,143056],["20260402",15580,312953],["20260403",15550,141481],["20260406",15480,120991],["20260407",15240,132566],["20260408",16420,164953],["20260409",15780,143809],["20260410",15680,168423],["20260413",15280,116799],["20260414",16200,201547],["20260415",16490,199350],["20260416",16860,269360],["20260417",16900,286078],["20260420",16790,248314],["20260421",16850,188168],["20260422",16830,196820],["20260423",16630,240558],["20260424",17060,268466],["20260427",17620,486622],["20260428",17210,260639],["20260429",17000,222166],["20260430",16780,389983],["20260504",16880,269018],["20260506",16720,249241],["20260507",16520,327725],["20260508",17140,687759],["20260511",17700,898157],["20260512",16580,816043],["20260513",16550,357230],["20260514",16950,652325],["20260515",16150,847406],["20260518",16180,323231],["20260519",15160,242971],["20260520",14650,264993],["20260521",15710,165158],["20260522",16050,159693],["20260526",15810,248903],["20260527",14540,306013],["20260528",14010,295323],["20260529",13460,242916],["20260601",12970,492009],["20260602",12920,261018],["20260604",12830,146379],["20260605",12520,190342],["20260608",11450,162138],["20260609",11700,139887],["20260610",11480,112532],["20260611",11490,88250],["20260612",13340,870118],["20260615",12500,172630],["20260616",12320,120035],["20260617",12400,73654],["20260618",12300,69079],["20260619",11700,131407],["20260622",11650,77362],["20260623",10570,140722],["20260624",10740,131525],["20260625",10310,93429],["20260626",9820,112353],["20260629",10750,70275],["20260630",10680,85363],["20260701",10540,74286],["20260702",9830,71399],["20260703",9940,84122],["20260706",9890,47086],["20260707",9420,50405],["20260708",8880,83492],["20260709",8980,50602],["20260710",9560,39318],["20260713",8780,70338],["20260714",8540,91090],["20260715",9020,41342],["20260716",8660,40835],["20260720",8100,51500],["20260721",8510,102169],["20260722",9000,181306],["20260723",9480,105778],["20260724",8870,55055],["20260727",8930,49095],["20260728",8140,63125],["20260729",7720,122653],["20260730",7970,112733]],"detail_json":"https://aikstockdata.com/data/public/s/140670.json","page_url":"https://aikstockdata.com/s/140670.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."}}