{"schema_version":"1.0","@type":"Dataset","code":"158430","name_ko":"아톤","name":"아톤(158430) 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",8940,642163],["20250723",8730,452766],["20250724",8650,303041],["20250725",9050,1098174],["20250728",8770,384493],["20250729",8630,291810],["20250730",8300,464863],["20250731",8370,221584],["20250801",7940,431296],["20250804",8130,244663],["20250805",8160,262327],["20250806",8040,748044],["20250807",8390,475084],["20250808",8270,172137],["20250811",8150,221156],["20250812",8120,220416],["20250813",8150,225038],["20250814",8130,179224],["20250818",7950,229122],["20250819",7920,164003],["20250820",7530,400052],["20250821",7580,151372],["20250822",7750,311337],["20250825",8010,201844],["20250826",7830,176135],["20250828",7740,301474],["20250829",7620,199317],["20250901",7600,447172],["20250902",7560,240251],["20250903",7400,156143],["20250904",7480,120676],["20250905",7420,129600],["20250908",7450,127969],["20250909",7520,152783],["20250910",7940,879634],["20250911",8020,703895],["20250912",8070,396887],["20250915",8010,263427],["20250916",7900,378577],["20250917",7710,217536],["20250918",8340,986250],["20250919",8440,1168052],["20250922",8030,1084014],["20250923",7860,661639],["20250924",7750,478082],["20250925",8360,1620017],["20250926",7870,869670],["20250929",8390,6230364],["20250930",8100,1302626],["20251001",7850,688203],["20251002",7790,522743],["20251010",7800,537195],["20251013",7490,636812],["20251014",7720,1340337],["20251015",7690,462678],["20251016",7430,576069],["20251017",6960,764453],["20251020",7070,219237],["20251021",7050,281496],["20251022",7310,333896],["20251023",7400,705094],["20251024",7180,403858],["20251027",7110,371850],["20251028",7050,336654],["20251029",7030,314970],["20251030",6620,701425],["20251031",6700,358276],["20251103",6670,351094],["20251104",6640,545704],["20251105",6440,503036],["20251106",6620,278294],["20251107",6360,303818],["20251110",6600,206534],["20251111",6430,192779],["20251112",6690,290903],["20251113",6690,180980],["20251114",6560,293882],["20251117",6650,177496],["20251118",6350,201347],["20251119",6260,121100],["20251120",6480,149781],["20251121",6150,219292],["20251124",6140,98311],["20251125",6040,160774],["20251126",6130,114003],["20251127",6110,100166],["20251128",6360,172765],["20251201",6360,434749],["20251202",6290,217620],["20251203",6380,132052],["20251204",6310,127347],["20251205",6340,131270],["20251208",6440,152762],["20251209",6530,142599],["20251210",6470,171722],["20251211",6530,279014],["20251212",6730,369544],["20251215",6540,264855],["20251216",6250,255462],["20251217",6320,172661],["20251218",6280,230793],["20251219",6340,325057],["20251222",6560,518169],["20251223",6440,252574],["20251224",6380,217742],["20251226",6300,300746],["20251229",6380,169695],["20251230",6170,227193],["20260102",6430,231339],["20260105",6400,242471],["20260106",6330,262720],["20260107",6210,303130],["20260108",6060,235806],["20260109",6170,160376],["20260112",6200,206766],["20260113",6150,217202],["20260114",6170,190953],["20260115",6220,193540],["20260116",6090,281779],["20260119",6080,302752],["20260120",6220,424361],["20260121",6010,385306],["20260122",6120,253848],["20260123",7250,9419176],["20260126",7810,8290229],["20260127",7730,1997827],["20260128",7310,2396832],["20260129",7740,2077812],["20260130",7480,752441],["20260202",7210,649857],["20260203",7640,781625],["20260204",7860,2344007],["20260205",7610,1302620],["20260206",7210,880057],["20260209",7740,928594],["20260210",7600,527198],["20260211",7530,577242],["20260212",7560,311234],["20260213",7850,3960777],["20260219",7870,957675],["20260220",7870,1565485],["20260223",7700,776901],["20260224",7530,503121],["20260225",7280,665101],["20260226",7270,889574],["20260227",7160,560407],["20260303",6730,585026],["20260304",5600,1205885],["20260305",6330,560871],["20260306",6450,337205],["20260309",6090,340911],["20260310",6360,255397],["20260311",6520,377807],["20260312",6600,204019],["20260313",6790,320256],["20260316",6630,250612],["20260317",6720,309384],["20260318",6580,210486],["20260319",6400,334093],["20260320",6520,156338],["20260323",6200,233861],["20260324",6500,262781],["20260325",6700,234407],["20260326",6250,246076],["20260327",6400,150442],["20260330",6180,155987],["20260331",5920,174182],["20260401",6290,133632],["20260402",5740,547836],["20260403",5800,161327],["20260406",5930,302103],["20260407",5640,263792],["20260408",6090,268431],["20260409",6020,139217],["20260410",6370,315297],["20260413",6250,267320],["20260414",6790,1460938],["20260415",8820,17352650],["20260416",8900,36024487],["20260417",8810,11627191],["20260420",9910,24573071],["20260421",9350,1978982],["20260422",9180,1378636],["20260423",9520,1191285],["20260424",8810,2554104],["20260427",8420,1893059],["20260428",8210,1283171],["20260429",8010,1027490],["20260430",8010,1698425],["20260504",8180,882848],["20260506",9000,5577785],["20260507",8360,2235679],["20260508",7960,1050614],["20260511",7850,967161],["20260512",7610,1184149],["20260513",7360,647883],["20260514",7370,426991],["20260515",6930,822237],["20260518",6660,537586],["20260519",6650,886850],["20260520",6290,489198],["20260521",6530,302886],["20260522",7110,2076211],["20260526",7610,2231284],["20260527",6980,979622],["20260528",6610,604819],["20260529",6370,518808],["20260601",6110,444960],["20260602",5940,541280],["20260604",5800,253264],["20260605",5600,396861],["20260608",5060,495481],["20260609",5310,422706],["20260610",5030,390181],["20260611",5020,234097],["20260612",5240,259719],["20260615",5400,249631],["20260616",5400,164897],["20260617",5310,177288],["20260618",5140,178667],["20260619",4895,371706],["20260622",4660,281229],["20260623",4360,451664],["20260624",4470,331012],["20260625",4290,220297],["20260626",3960,468013],["20260629",4390,226523],["20260630",4240,142919],["20260701",4280,142217],["20260702",4070,207382],["20260703",4205,124160],["20260706",4125,106553],["20260707",3990,148470],["20260708",3770,274832],["20260709",3680,164056],["20260710",4025,189888],["20260713",3710,234506],["20260714",3635,284065],["20260715",3900,180912],["20260716",3810,154187],["20260720",3680,247054],["20260721",3740,243641],["20260722",3810,231312],["20260723",4140,1751944],["20260724",3850,345063],["20260727",3970,185503],["20260728",3735,272459],["20260729",3470,368495],["20260730",3470,191966]],"detail_json":"https://aikstockdata.com/data/public/s/158430.json","page_url":"https://aikstockdata.com/s/158430.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."}}