{"schema_version":"1.0","@type":"Dataset","code":"290740","name_ko":"액트로","name":"액트로(290740) 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",5660,3902],["20250723",5620,8770],["20250724",5490,2947],["20250725",5590,4544],["20250728",5500,3846],["20250729",5430,2859],["20250730",5470,4329],["20250731",5450,5810],["20250801",5430,4404],["20250804",5320,4748],["20250805",5370,5031],["20250806",5370,1322],["20250807",5440,2572],["20250808",5490,3035],["20250811",5460,3607],["20250812",5370,3732],["20250813",5520,38573],["20250814",5550,8738],["20250818",5550,2107],["20250819",5550,2270],["20250820",5380,4062],["20250821",5400,1020],["20250822",5490,6472],["20250825",5410,1860],["20250826",5300,1631],["20250828",5230,5090],["20250829",5300,1090],["20250901",5190,3374],["20250902",5270,1285],["20250903",5370,10545],["20250904",5460,5609],["20250905",5540,5696],["20250908",5550,3288],["20250909",5490,4788],["20250910",5470,2428],["20250911",5430,2549],["20250912",5420,6472],["20250915",5390,4592],["20250916",5400,995],["20250917",5260,9082],["20250918",5300,10883],["20250919",5210,13226],["20250922",5300,5384],["20250923",5330,5929],["20250924",5330,3051],["20250925",5340,3777],["20250926",5350,14159],["20250929",5370,1618],["20250930",5310,4338],["20251001",5350,1804],["20251002",5350,6715],["20251010",5210,10064],["20251013",5280,8739],["20251014",5350,8851],["20251015",5390,2719],["20251016",5290,2147],["20251017",5280,9987],["20251020",5390,12936],["20251021",5310,9625],["20251023",5340,4154],["20251024",5210,5361],["20251027",5240,8630],["20251028",5160,13743],["20251029",5190,5501],["20251030",5200,10022],["20251031",5130,9865],["20251103",4965,34072],["20251104",5000,13297],["20251105",5070,13176],["20251106",5060,7259],["20251107",5130,5772],["20251110",5120,19892],["20251111",5120,12275],["20251112",5450,122400],["20251113",5410,27157],["20251114",5360,17695],["20251117",5850,102721],["20251118",5880,61769],["20251119",5860,21426],["20251120",5830,8715],["20251121",5680,25942],["20251124",5720,18121],["20251125",5890,11562],["20251126",6070,68720],["20251128",6060,10192],["20251201",6290,20741],["20251202",6260,8097],["20251203",6340,25983],["20251204",6500,150018],["20251205",6620,29162],["20251208",6750,29665],["20251209",7010,78139],["20251210",7290,91873],["20251211",7510,107486],["20251212",8550,423164],["20251215",9950,608608],["20251216",11650,2269874],["20251217",12750,295320],["20251218",12550,162643],["20251219",13690,182263],["20251222",16200,629322],["20251223",15560,307708],["20251224",14110,356341],["20251226",14270,289133],["20251229",15710,179067],["20251230",16160,154560],["20260102",17040,225064],["20260105",16910,327520],["20260106",15000,754336],["20260107",17600,605529],["20260108",17420,305286],["20260109",18410,298455],["20260112",19820,1103092],["20260113",20400,367802],["20260114",22550,573444],["20260115",22250,389697],["20260116",23750,577132],["20260119",21050,651678],["20260120",19990,410926],["20260121",20650,343239],["20260122",18850,511855],["20260123",19090,260635],["20260126",20850,401139],["20260127",20100,171387],["20260128",22550,426203],["20260129",21450,243035],["20260130",23000,251351],["20260202",23350,346732],["20260203",27800,536512],["20260204",30750,673158],["20260205",28800,787943],["20260206",26350,296208],["20260209",28000,219545],["20260210",26400,197329],["20260211",27900,127379],["20260212",29700,176657],["20260213",28400,177998],["20260219",27050,286612],["20260220",25550,209886],["20260223",23250,511403],["20260224",25200,258624],["20260225",25500,228108],["20260226",26850,219596],["20260227",29250,210250],["20260303",28000,327146],["20260304",26200,523445],["20260305",26600,375459],["20260306",24550,536776],["20260309",21950,231802],["20260310",25950,510184],["20260311",28800,443688],["20260312",27800,200624],["20260313",24600,571336],["20260316",23200,214165],["20260317",22750,122152],["20260318",22300,198061],["20260319",22700,226838],["20260320",22100,130209],["20260323",19120,438081],["20260324",19600,194708],["20260325",20100,156289],["20260326",18880,202203],["20260327",19370,138714],["20260330",18590,159845],["20260331",16900,189800],["20260401",17950,298390],["20260402",17180,198028],["20260403",17010,100155],["20260406",16780,866629],["20260407",15650,289617],["20260408",17000,126218],["20260409",15880,161352],["20260410",16000,85028],["20260413",15870,49600],["20260414",17810,289361],["20260415",18440,258043],["20260416",19110,236981],["20260417",19340,223176],["20260420",19050,127209],["20260421",19550,128385],["20260422",19450,167924],["20260423",18160,323282],["20260424",19130,136956],["20260427",19050,188986],["20260428",18900,111708],["20260429",18250,137434],["20260430",18260,86991],["20260504",18100,314473],["20260506",17350,151976],["20260507",18050,235824],["20260508",18910,462659],["20260511",17920,226765],["20260512",18000,244055],["20260513",16710,248321],["20260514",16270,187550],["20260515",15900,114875],["20260518",15930,138955],["20260519",15500,130541],["20260520",14740,104315],["20260521",15020,81207],["20260522",15700,51568],["20260526",15150,91097],["20260527",14560,121661],["20260528",14150,109882],["20260529",13650,60878],["20260601",13190,115016],["20260602",12700,94934],["20260604",12470,69467],["20260605",12060,81303],["20260608",10940,83428],["20260609",11840,45925],["20260610",11450,38811],["20260611",11570,20008],["20260612",11790,41205],["20260615",11600,45307],["20260616",12290,54891],["20260617",12990,156714],["20260618",12110,119749],["20260619",10740,74497],["20260622",10130,112356],["20260623",9540,67291],["20260624",9650,26069],["20260625",9100,51447],["20260626",9000,90481],["20260629",9710,31140],["20260630",9540,20255],["20260701",9500,35798],["20260702",8630,35468],["20260703",8790,23376],["20260706",8700,35397],["20260707",8310,37393],["20260708",7660,42434],["20260709",7600,95942],["20260710",8200,42576],["20260713",7750,47506],["20260714",7640,52964],["20260715",8270,40377],["20260716",7890,13996],["20260720",7170,41056],["20260721",7400,18648],["20260722",7500,30337],["20260723",7880,17183],["20260724",7200,16877],["20260727",7590,32060],["20260728",6940,43064],["20260729",6230,96393],["20260730",6200,43764]],"detail_json":"https://aikstockdata.com/data/public/s/290740.json","page_url":"https://aikstockdata.com/s/290740.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."}}