{"schema_version":"1.0","@type":"Dataset","code":"172670","name_ko":"에이엘티","name":"에이엘티(172670) 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",7080,45118],["20250723",7000,30577],["20250724",6900,35589],["20250725",6940,19189],["20250728",7200,51478],["20250729",6970,25006],["20250730",7160,25057],["20250731",7090,20464],["20250801",6700,48625],["20250804",7040,27093],["20250805",7100,20765],["20250806",7070,11477],["20250807",7530,1380132],["20250808",7900,518286],["20250811",7900,121362],["20250812",8020,184722],["20250813",8220,94095],["20250814",8090,69978],["20250818",8250,80127],["20250819",8230,79401],["20250820",8150,35926],["20250821",8270,248106],["20250822",8380,51245],["20250825",8360,47529],["20250826",8330,156695],["20250828",8470,64434],["20250829",8500,72501],["20250901",7980,153415],["20250902",8020,45304],["20250903",7880,54763],["20250904",8140,46958],["20250905",8020,50233],["20250908",8200,66654],["20250909",9000,305245],["20250910",8770,155692],["20250911",9330,1276215],["20250912",9300,287955],["20250915",9390,503823],["20250916",9330,109756],["20250917",9250,70325],["20250918",9840,291133],["20250919",9570,111142],["20250922",9120,150926],["20250923",9380,135402],["20250924",9260,89548],["20250925",9120,72408],["20250926",8710,121986],["20250929",8840,87227],["20250930",9300,95581],["20251001",10040,659308],["20251002",10700,4596436],["20251010",10820,363821],["20251013",10610,197966],["20251014",10190,470951],["20251015",10390,149975],["20251016",10880,370822],["20251017",11430,792599],["20251020",12090,518391],["20251021",11560,336723],["20251022",11240,177661],["20251023",11040,106170],["20251024",11150,151045],["20251027",11700,400357],["20251028",11300,157492],["20251029",11170,116998],["20251030",11140,98734],["20251031",11250,150815],["20251103",11950,273580],["20251104",11750,125772],["20251105",11890,370591],["20251106",12120,249240],["20251107",10810,235512],["20251110",11380,75972],["20251111",11180,87444],["20251112",10960,35990],["20251113",10900,47526],["20251114",10130,129113],["20251117",10320,61213],["20251118",9900,53804],["20251119",10530,100819],["20251120",10700,49924],["20251121",10250,59621],["20251124",10160,49504],["20251125",10230,32025],["20251126",10530,26228],["20251127",10520,50561],["20251128",10930,79000],["20251201",10910,62699],["20251202",10760,38289],["20251203",10760,25826],["20251204",10420,36080],["20251205",10030,77210],["20251208",10360,41954],["20251209",10180,22625],["20251210",9990,35140],["20251211",9770,39076],["20251212",10050,23399],["20251215",10220,53341],["20251216",9680,59124],["20251217",10550,87659],["20251218",10370,37315],["20251219",10460,47374],["20251222",11100,148373],["20251223",10860,32841],["20251224",10780,44264],["20251226",11240,106927],["20251229",11880,146028],["20251230",12930,436716],["20260102",13090,238591],["20260105",12730,219917],["20260106",12840,93245],["20260107",12810,138307],["20260108",12270,126726],["20260109",12090,61396],["20260112",12030,95011],["20260113",11770,73672],["20260114",11990,48990],["20260115",11950,39304],["20260116",11880,64840],["20260119",12270,275794],["20260120",13020,326089],["20260121",14300,540215],["20260122",14020,211832],["20260123",13650,120129],["20260126",13630,133717],["20260127",13700,152793],["20260128",13910,193608],["20260129",14240,310285],["20260130",14370,153102],["20260202",14010,177650],["20260203",15340,175563],["20260204",15450,131638],["20260205",14830,90799],["20260206",15880,300036],["20260209",14290,567883],["20260210",14560,294360],["20260211",14190,102290],["20260212",14540,259009],["20260213",13020,282484],["20260219",15170,377846],["20260220",14520,143999],["20260223",14380,192696],["20260224",14550,127353],["20260225",14030,110451],["20260226",14010,119116],["20260227",13230,201053],["20260303",12370,238963],["20260304",10630,236862],["20260305",11780,127029],["20260306",11700,132409],["20260309",10430,114934],["20260310",11200,80811],["20260311",11490,75663],["20260312",11270,42169],["20260313",11100,43587],["20260316",11050,70517],["20260317",11230,183366],["20260318",11510,78594],["20260319",12100,145282],["20260320",12030,71400],["20260323",11340,65660],["20260324",11600,36169],["20260325",12240,57114],["20260326",11770,59600],["20260327",11840,55537],["20260330",11000,98412],["20260331",10730,38138],["20260401",11570,42996],["20260402",10710,63696],["20260403",10620,34602],["20260406",10620,14673],["20260407",10610,38928],["20260408",11670,69717],["20260409",11130,33465],["20260410",11230,44227],["20260413",11480,37453],["20260414",12030,101787],["20260415",13270,655534],["20260416",12770,372141],["20260417",12680,84197],["20260420",12750,175385],["20260421",12260,99756],["20260422",12640,157210],["20260423",12600,93810],["20260424",15910,1613327],["20260427",18250,1035132],["20260428",18850,447540],["20260429",18650,189690],["20260430",18730,246407],["20260504",19730,458861],["20260506",18680,332030],["20260507",18280,267841],["20260508",18320,184325],["20260511",18690,409178],["20260512",18980,245678],["20260513",19900,319849],["20260514",19430,178099],["20260515",17960,237720],["20260518",17660,261532],["20260519",18040,174272],["20260520",16970,155849],["20260521",19350,416295],["20260522",19550,184785],["20260526",18530,138969],["20260527",17290,234274],["20260528",15790,201650],["20260529",14010,264751],["20260601",13340,174774],["20260602",12780,124961],["20260604",12850,165827],["20260605",12150,175186],["20260608",11210,386920],["20260609",11650,111607],["20260610",11700,69005],["20260611",12560,72976],["20260612",13500,115244],["20260615",12930,53448],["20260616",12880,37955],["20260617",13020,34739],["20260618",12870,86538],["20260619",11930,88981],["20260622",11870,68413],["20260623",10550,107608],["20260624",10190,76885],["20260625",10180,60730],["20260626",9380,117090],["20260629",10560,89477],["20260630",10350,30241],["20260701",10350,52003],["20260702",9380,86734],["20260703",9440,62040],["20260706",9520,42011],["20260707",9070,98870],["20260708",8400,79329],["20260709",8620,39474],["20260710",9680,45661],["20260713",8910,67307],["20260714",8800,84863],["20260715",9450,22794],["20260716",8760,19221],["20260720",8090,37830],["20260721",8240,47195],["20260722",8500,19509],["20260723",8700,38712],["20260724",8320,26300],["20260727",9170,66148],["20260728",8110,106891],["20260729",7510,95679],["20260730",7440,57878]],"detail_json":"https://aikstockdata.com/data/public/s/172670.json","page_url":"https://aikstockdata.com/s/172670.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."}}