{"schema_version":"1.0","@type":"Dataset","code":"354320","name_ko":"알멕","name":"알멕(354320) 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",23850,24173],["20250723",23950,19367],["20250724",23950,9466],["20250725",23950,11108],["20250728",24150,56227],["20250729",23850,33201],["20250730",24500,12484],["20250731",24050,11599],["20250801",22950,18558],["20250804",23000,7784],["20250805",23400,10348],["20250806",23800,8348],["20250807",23900,6443],["20250808",23750,9221],["20250811",24300,12905],["20250812",24000,7360],["20250813",24000,4984],["20250814",23850,9052],["20250818",23600,9145],["20250819",23400,6045],["20250820",22900,10275],["20250821",22900,5065],["20250822",23200,8919],["20250825",23500,8363],["20250826",23200,5023],["20250828",23100,4624],["20250829",22950,7823],["20250901",22450,7971],["20250902",22350,5306],["20250903",22350,11100],["20250904",22800,6136],["20250905",22700,4537],["20250908",22450,5010],["20250909",22450,7569],["20250910",22700,4812],["20250911",22600,4521],["20250912",22650,10957],["20250915",22650,6620],["20250916",22650,6227],["20250917",22500,12458],["20250918",22750,11656],["20250919",22650,6624],["20250922",22500,8210],["20250923",22100,15360],["20250924",21800,18377],["20250925",21950,6632],["20250926",21200,17387],["20250929",21100,5800],["20250930",20800,12472],["20251001",20850,5956],["20251002",20950,8018],["20251010",20400,10512],["20251013",20750,11055],["20251014",21050,10329],["20251015",21550,8601],["20251016",21900,20458],["20251017",22400,32685],["20251020",22500,29507],["20251021",22050,14678],["20251023",22100,11434],["20251024",22700,25719],["20251027",23250,21909],["20251028",23250,13690],["20251029",22800,14882],["20251030",21850,19202],["20251031",21600,12335],["20251103",21050,23306],["20251104",20900,13848],["20251105",20250,27157],["20251106",20400,11709],["20251107",19790,28760],["20251110",20350,9128],["20251111",19950,9766],["20251112",21050,20486],["20251113",21000,7306],["20251114",20350,8366],["20251117",19850,10824],["20251118",19220,17220],["20251119",19060,10632],["20251120",19610,4450],["20251121",19100,5397],["20251124",19000,6890],["20251125",19000,5174],["20251126",19500,6268],["20251128",19640,7717],["20251201",19850,10868],["20251202",20350,4739],["20251203",20450,8508],["20251204",19950,5825],["20251205",20200,4529],["20251208",20400,4536],["20251209",20100,3425],["20251210",20100,3098],["20251211",20250,6366],["20251212",20100,6234],["20251215",20400,8137],["20251216",19940,8821],["20251217",19960,2211],["20251218",19590,3745],["20251219",19630,3971],["20251222",20350,8294],["20251223",20100,6861],["20251224",19920,5387],["20251226",20150,40009],["20251229",20250,8541],["20251230",20150,7021],["20260102",20200,9752],["20260105",20100,8416],["20260106",20500,19684],["20260107",26650,1064049],["20260108",28400,2764404],["20260109",36900,2442212],["20260112",36950,421415],["20260113",40050,230470],["20260114",39000,225337],["20260115",43200,470639],["20260116",44050,292374],["20260119",42800,248998],["20260120",43450,253540],["20260121",43750,183128],["20260122",45500,140999],["20260123",48000,214521],["20260126",51200,213066],["20260127",52700,87011],["20260128",58100,125749],["20260129",62200,140057],["20260130",61900,113670],["20260202",64800,283554],["20260203",68100,144442],["20260204",65600,155541],["20260205",57200,339249],["20260206",64100,329104],["20260209",69000,193413],["20260210",69400,319064],["20260211",66800,208879],["20260212",71100,221579],["20260213",69800,214774],["20260219",65600,296321],["20260220",63100,171679],["20260223",62900,226654],["20260224",58800,227436],["20260225",56100,262074],["20260226",52900,219980],["20260227",51500,166940],["20260303",51500,190810],["20260304",44000,185633],["20260305",56000,399934],["20260306",53700,428291],["20260309",48300,136080],["20260310",56500,415586],["20260311",62700,542520],["20260312",60500,177638],["20260313",61000,213047],["20260316",60300,318947],["20260317",51500,292690],["20260318",49050,320111],["20260319",47100,133233],["20260320",47200,115822],["20260323",42500,124267],["20260324",43600,178949],["20260325",51300,250330],["20260326",48900,130536],["20260327",46450,124808],["20260330",48400,142280],["20260331",47750,339087],["20260401",55900,373414],["20260402",54500,202121],["20260403",57600,236024],["20260406",55000,198493],["20260407",57500,122452],["20260408",62000,258651],["20260409",63500,153388],["20260410",69500,292980],["20260413",81300,604683],["20260414",88500,446308],["20260415",84500,258461],["20260416",85900,190531],["20260417",89600,121915],["20260420",85700,111323],["20260421",85700,150479],["20260422",92200,209224],["20260423",90500,118521],["20260424",89800,96154],["20260427",95000,213945],["20260428",94900,135942],["20260429",101400,174721],["20260430",100400,102188],["20260504",97800,110791],["20260506",83000,683384],["20260507",79800,308146],["20260508",82800,186220],["20260511",84000,308567],["20260512",78800,261550],["20260513",83700,211548],["20260514",82300,210145],["20260515",85800,346096],["20260518",93600,345463],["20260519",91400,283353],["20260520",84300,170076],["20260521",84000,208507],["20260522",95200,207294],["20260526",92900,252087],["20260527",79000,270911],["20260528",80600,157089],["20260529",73200,186639],["20260601",66300,280845],["20260602",60300,253020],["20260604",64400,113112],["20260605",60700,82657],["20260608",54400,123715],["20260609",56200,114129],["20260610",55300,72338],["20260611",56800,107680],["20260612",57400,81512],["20260615",53700,152988],["20260616",55900,110707],["20260617",55500,101777],["20260618",51500,152474],["20260619",45700,258791],["20260622",41850,260671],["20260623",35150,299458],["20260624",34500,139493],["20260625",32050,121394],["20260626",28650,122202],["20260629",32400,96682],["20260630",32300,73483],["20260701",32450,61918],["20260702",29750,39628],["20260703",31300,89367],["20260706",29200,54973],["20260707",27600,36468],["20260708",25650,64091],["20260709",25750,38847],["20260710",31150,116841],["20260713",27900,94889],["20260714",28400,106747],["20260715",29000,106455],["20260716",28250,64969],["20260720",25650,57234],["20260721",25250,63125],["20260722",25550,46398],["20260723",27500,47047],["20260724",24650,71165],["20260727",26000,47322],["20260728",23550,57207],["20260729",21550,82029],["20260730",21100,46730]],"detail_json":"https://aikstockdata.com/data/public/s/354320.json","page_url":"https://aikstockdata.com/s/354320.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."}}