{"schema_version":"1.0","@type":"Dataset","code":"200470","name_ko":"에이팩트","name":"에이팩트(200470) 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",2285,92497],["20250723",2300,56708],["20250724",2280,51568],["20250725",2330,73661],["20250728",2435,264753],["20250729",2390,135909],["20250730",2505,295351],["20250731",2620,504245],["20250801",2535,293292],["20250804",2620,130489],["20250805",2650,171211],["20250806",2615,115977],["20250807",2655,137088],["20250808",2750,392859],["20250811",2740,169579],["20250812",2670,223710],["20250813",2730,243175],["20250814",2800,388756],["20250818",2805,171398],["20250819",2770,348266],["20250820",2780,222127],["20250821",2645,95248],["20250822",2585,102925],["20250825",2580,84712],["20250826",2580,90938],["20250828",2705,81790],["20250829",2680,94170],["20250901",2640,67614],["20250902",2685,49525],["20250903",2695,29778],["20250904",2810,228117],["20250905",2925,422030],["20250908",2965,621322],["20250909",3295,3918956],["20250910",3090,1460703],["20250911",3080,410745],["20250912",3180,659568],["20250915",3410,1034843],["20250916",3465,616077],["20250917",3590,1358479],["20250918",4030,1956945],["20250919",4275,1531507],["20250922",4755,2604024],["20250923",4530,1128378],["20250924",4590,651861],["20250925",4555,378281],["20250926",4570,402141],["20250929",4635,574963],["20250930",4730,521144],["20251001",5030,1293134],["20251002",5110,850291],["20251010",5120,676418],["20251013",5080,701463],["20251014",4530,1279949],["20251015",5370,1412403],["20251016",5650,1291819],["20251017",5400,1018254],["20251020",5510,814371],["20251021",5300,698811],["20251022",5240,572922],["20251023",5250,507124],["20251024",5150,500254],["20251027",5100,621170],["20251028",5060,294963],["20251029",5120,361059],["20251030",5370,860194],["20251031",5240,371555],["20251103",5160,593983],["20251104",5210,742573],["20251105",4985,813232],["20251106",4960,342088],["20251107",4850,336159],["20251110",4780,314855],["20251111",4680,513387],["20251112",4940,297589],["20251113",4920,241786],["20251114",4620,306518],["20251117",4760,278929],["20251118",4515,207512],["20251119",4640,217989],["20251120",4680,514277],["20251121",4040,437077],["20251124",4080,1466087],["20251125",4715,2982706],["20251126",4590,1367889],["20251127",5200,3366132],["20251128",5080,1176028],["20251201",5240,1714876],["20251202",5340,1006509],["20251203",5660,3354750],["20251204",5770,1341444],["20251205",6000,1764555],["20251208",6050,1620446],["20251209",6040,1482179],["20251210",5870,1019724],["20251211",5600,958438],["20251212",5600,771168],["20251215",5450,988665],["20251216",5200,857515],["20251217",5580,1503987],["20251218",5430,818501],["20251219",6000,3729810],["20251222",6200,2007511],["20251223",6240,992144],["20251224",6520,3350454],["20251226",7180,4534926],["20251229",6860,2839534],["20251230",6790,1078058],["20260102",7040,1079956],["20260105",7020,1604888],["20260106",7800,3180347],["20260107",7990,2710575],["20260108",7750,1156433],["20260109",7290,1579386],["20260112",7880,2096011],["20260113",8300,1562794],["20260114",8110,1558879],["20260115",8500,1817204],["20260116",8330,1506860],["20260119",8000,997160],["20260120",7580,1357803],["20260121",8080,2736324],["20260122",7750,1327318],["20260123",7660,824187],["20260126",7680,860591],["20260127",8010,1390764],["20260128",9300,5614281],["20260129",8850,2699232],["20260130",8670,2101795],["20260202",7630,2092288],["20260203",7770,2531630],["20260204",7540,1276974],["20260205",7030,1516985],["20260206",6880,1309428],["20260209",6890,992690],["20260210",7250,1208176],["20260211",7960,3783784],["20260212",7440,1259063],["20260213",7450,789203],["20260219",8040,2059725],["20260220",8400,1668642],["20260223",8470,1719852],["20260224",8730,2304720],["20260225",8730,1130052],["20260226",8950,2081185],["20260227",8850,979278],["20260303",7850,1679733],["20260304",6710,1665596],["20260305",8720,2858613],["20260306",8600,1810853],["20260309",7510,1210495],["20260310",7830,947004],["20260311",7730,921178],["20260312",7730,672554],["20260313",7670,693729],["20260316",7840,1048460],["20260317",7650,902964],["20260318",8350,1791730],["20260319",7940,1097913],["20260320",8650,2203630],["20260323",8800,3699780],["20260324",8440,3951460],["20260325",8540,1209542],["20260326",7920,1219813],["20260327",7620,751580],["20260330",7090,660343],["20260331",6490,925738],["20260401",7360,785059],["20260402",6670,751985],["20260403",6790,404149],["20260406",7220,715086],["20260407",6310,2628005],["20260408",6920,1219922],["20260409",6460,664806],["20260410",6650,600096],["20260413",6620,636643],["20260414",6920,669382],["20260415",6950,705753],["20260416",7030,567126],["20260417",7170,558051],["20260420",7400,1413493],["20260421",7670,1116707],["20260422",8200,1666334],["20260423",8040,891061],["20260424",9320,3707456],["20260427",9560,1827855],["20260428",8790,1212559],["20260429",8640,832993],["20260430",8650,585850],["20260504",8880,850845],["20260506",9760,3497683],["20260507",9650,1242007],["20260508",9980,1236465],["20260511",10080,969215],["20260512",8840,1176997],["20260513",8570,649107],["20260514",8810,820626],["20260515",8230,729482],["20260518",7730,570955],["20260519",7630,356540],["20260520",7580,342220],["20260521",8180,418650],["20260522",8990,664174],["20260526",9520,893190],["20260527",10360,3822372],["20260528",9240,1522948],["20260529",8600,879923],["20260601",8380,1105331],["20260602",8200,644931],["20260604",8360,528924],["20260605",7900,361200],["20260608",8250,1506188],["20260609",9880,3670841],["20260610",9140,1046513],["20260611",10170,1902910],["20260612",11500,2736387],["20260615",12150,1551420],["20260616",11780,996802],["20260617",12420,1835956],["20260618",12130,724943],["20260619",11120,1238224],["20260622",11040,672024],["20260623",9720,1011447],["20260624",9140,1175889],["20260625",8750,785648],["20260626",8160,1082130],["20260629",8540,667173],["20260630",8150,690516],["20260701",7700,931093],["20260702",6300,1027714],["20260703",6270,673993],["20260706",5920,516831],["20260707",5720,492624],["20260708",5250,363351],["20260709",5240,326001],["20260710",5750,523809],["20260713",5320,518722],["20260714",5040,429766],["20260715",5600,488108],["20260716",5090,307630],["20260720",4735,411449],["20260721",4730,274811],["20260722",5300,1617381],["20260723",5080,1591156],["20260724",4460,748919],["20260727",4685,412656],["20260728",4005,497096],["20260729",4140,1727765],["20260730",3880,839679]],"detail_json":"https://aikstockdata.com/data/public/s/200470.json","page_url":"https://aikstockdata.com/s/200470.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."}}