{"schema_version":"1.0","@type":"Dataset","code":"238090","name_ko":"앤디포스","name":"앤디포스(238090) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2180,62339],["20250723",2170,81689],["20250724",2115,40909],["20250725",2055,77779],["20250728",2025,23894],["20250729",2045,35779],["20250730",2000,53038],["20250731",2025,37637],["20250801",1912,71021],["20250804",1950,18845],["20250805",1936,21729],["20250806",1970,26540],["20250807",2025,58311],["20250808",1997,35764],["20250811",1957,25323],["20250812",2095,164496],["20250813",2175,248675],["20250814",2105,192720],["20250818",2020,167695],["20250819",2100,100019],["20250820",2150,95387],["20250821",2075,62371],["20250822",2025,46426],["20250825",2010,20964],["20250826",2000,17979],["20250828",1966,19487],["20250829",1905,57162],["20250901",1817,106191],["20250902",1819,20772],["20250903",1886,465539],["20250904",1940,69582],["20250905",1955,41187],["20250908",1931,53536],["20250909",1923,12691],["20250910",1925,43122],["20250911",1910,26317],["20250912",1899,32616],["20250915",1880,40106],["20250916",1843,40776],["20250917",1827,57056],["20250918",1862,50443],["20250919",1859,15357],["20250922",1828,43672],["20250923",1824,28428],["20250924",1812,32228],["20250925",1826,15321],["20250926",1801,31767],["20250929",1800,13704],["20250930",1785,17279],["20251001",1780,18887],["20251002",1798,20838],["20251010",1767,32198],["20251013",1755,27237],["20251014",1729,23481],["20251015",1725,16908],["20251016",1700,28123],["20251017",1715,19613],["20251020",1689,23048],["20251021",1693,44411],["20251023",1665,13338],["20251024",1679,33245],["20251027",1680,52110],["20251028",1658,18873],["20251029",1633,52341],["20251030",1607,40398],["20251031",1608,30574],["20251103",1549,74333],["20251104",1724,1664544],["20251105",1599,176202],["20251106",1672,106642],["20251107",1707,38622],["20251110",1657,158935],["20251111",1623,40063],["20251112",1639,17922],["20251113",1636,36260],["20251114",1654,30904],["20251117",1756,81486],["20251118",1831,254611],["20251119",1860,81075],["20251120",1831,63008],["20251121",1864,102102],["20251124",2000,357809],["20251125",2010,125712],["20251126",1995,82528],["20251128",2035,261797],["20251201",1995,87773],["20251202",1995,30594],["20251203",1996,85508],["20251204",1945,36848],["20251205",1970,17883],["20251208",1933,31201],["20251209",1940,30778],["20251210",1846,25565],["20251211",1870,58875],["20251212",1850,26973],["20251215",1828,39529],["20251216",1820,33080],["20251217",1821,24851],["20251218",1813,32319],["20251219",1864,453917],["20251222",1933,73941],["20251223",1916,25611],["20251224",1865,22196],["20251226",1853,30769],["20251229",1850,23098],["20251230",1864,19549],["20260102",1911,50085],["20260105",1878,66277],["20260106",1850,51965],["20260107",1826,19899],["20260108",1845,24340],["20260109",1837,15847],["20260112",1807,36137],["20260113",1804,16879],["20260114",1802,48624],["20260115",1830,105850],["20260116",1801,17442],["20260119",1770,38961],["20260120",1772,17103],["20260121",1760,38156],["20260122",1740,24071],["20260123",1785,46170],["20260126",1758,155951],["20260127",1735,23874],["20260128",1739,61878],["20260129",1700,111288],["20260130",1643,124919],["20260202",1642,70949],["20260203",1610,183691],["20260204",1616,152843],["20260205",1603,122078],["20260206",1601,156036],["20260209",1648,168961],["20260210",1675,158913],["20260211",1652,104430],["20260212",1685,130771],["20260213",1674,104966],["20260219",1660,108278],["20260220",1657,86745],["20260223",1789,138985],["20260224",1780,62022],["20260225",1843,197537],["20260226",2040,619375],["20260227",2100,334113],["20260303",2365,734731],["20260304",2915,2534484],["20260305",2655,1061702],["20260306",2890,686020],["20260309",2830,481566],["20260310",2860,209338],["20260311",2800,235512],["20260312",2900,179332],["20260313",2970,166048],["20260316",3125,274478],["20260317",3095,235649],["20260318",2985,175738],["20260319",2925,144627],["20260320",3265,361922],["20260323",3170,258883],["20260324",3015,264094],["20260325",3010,131670],["20260326",2825,103879],["20260327",2815,104500],["20260330",3130,377920],["20260331",3035,352949],["20260401",3080,135938],["20260402",3340,711097],["20260403",3600,642830],["20260406",3925,516705],["20260407",3570,363644],["20260408",3745,225808],["20260409",3650,203887],["20260410",3640,207320],["20260413",3640,178476],["20260414",3800,154047],["20260415",3925,243760],["20260416",3950,258354],["20260417",3950,159472],["20260420",3835,224309],["20260421",3670,265535],["20260422",3515,149007],["20260423",3470,98403],["20260424",3435,71243],["20260427",3375,313560],["20260428",3370,141946],["20260429",3360,57818],["20260430",3310,95779],["20260504",3130,138667],["20260506",3175,176607],["20260507",3330,160788],["20260508",3800,692950],["20260511",3460,224864],["20260512",3450,87062],["20260513",3310,68720],["20260514",3170,165141],["20260515",3425,286266],["20260518",3035,235189],["20260519",2875,125842],["20260520",2675,112662],["20260521",2700,122087],["20260522",2855,103109],["20260526",2750,200744],["20260527",3235,942680],["20260528",3000,204056],["20260529",2855,105174],["20260601",2615,164002],["20260602",2590,90030],["20260604",2500,31710],["20260605",2400,74054],["20260608",2210,139045],["20260609",2425,99420],["20260610",2425,57377],["20260611",2425,25723],["20260612",2635,84998],["20260615",2550,53805],["20260616",2510,21781],["20260617",2600,48808],["20260618",2600,19084],["20260619",2460,41803],["20260622",2350,63269],["20260623",2800,458629],["20260624",2835,83382],["20260625",2550,85182],["20260626",2530,44767],["20260629",2720,43974],["20260630",2505,479678],["20260701",2640,125474],["20260702",2750,94328],["20260703",2700,60364],["20260706",2500,48163],["20260707",2530,39063],["20260708",2500,26446],["20260709",2445,16497],["20260710",2420,40607],["20260713",2400,31169],["20260714",2330,56698],["20260715",2330,21603],["20260716",2310,47930],["20260720",2195,7218],["20260721",2135,43216],["20260722",2130,33461],["20260723",2245,7680],["20260724",2150,14056],["20260727",2170,10338],["20260728",2045,11144],["20260729",2040,49978],["20260730",2005,9651]],"detail_json":"https://aikstockdata.com/data/public/s/238090.json","page_url":"https://aikstockdata.com/s/238090.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."}}