{"schema_version":"1.0","@type":"Dataset","code":"476830","name_ko":"알지노믹스","name":"알지노믹스(476830) 일별 종가·거래량 149일","as_of":"20260730","period":{"from":"20251218","to":"20260730"},"count":149,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251218",90000,304191],["20251219",117000,44949],["20251222",152100,1227822],["20251223",161700,7950082],["20251224",172700,4985931],["20251226",170200,1974157],["20251229",162000,1007757],["20251230",160500,1156956],["20260102",150000,645606],["20260105",159600,618976],["20260106",143500,474594],["20260107",152200,517185],["20260108",157800,468126],["20260109",193900,2035136],["20260112",190800,745306],["20260113",166200,676578],["20260114",157700,464997],["20260115",156000,280961],["20260116",156900,530861],["20260119",165000,1240664],["20260120",161300,469609],["20260121",142700,754171],["20260122",138100,455773],["20260123",150700,729972],["20260126",157600,690098],["20260127",157700,437451],["20260128",159500,763057],["20260129",160300,468124],["20260130",149000,443813],["20260202",140700,239770],["20260203",147300,217344],["20260204",147600,158100],["20260205",139400,187628],["20260206",128500,265317],["20260209",133200,151308],["20260210",137200,194518],["20260211",138600,145910],["20260212",143800,160831],["20260213",138000,109836],["20260219",138800,172419],["20260220",136900,123418],["20260223",140000,220358],["20260224",144000,184907],["20260225",142000,152211],["20260226",142000,133613],["20260227",148000,333375],["20260303",148100,517960],["20260304",116300,308114],["20260305",151100,498376],["20260306",164200,653804],["20260309",170300,736443],["20260310",170900,593417],["20260311",166800,438904],["20260312",179600,666662],["20260313",192600,940757],["20260316",193900,457487],["20260317",185800,462278],["20260318",195600,1615353],["20260319",214000,916668],["20260320",214500,412069],["20260323",206000,343317],["20260324",208500,402063],["20260325",219500,386512],["20260326",227000,593018],["20260327",230500,292859],["20260330",236000,568145],["20260331",197600,837675],["20260401",226500,419580],["20260402",199000,566997],["20260403",184200,826030],["20260406",175100,451974],["20260407",176400,286216],["20260408",186800,323278],["20260409",186900,227866],["20260410",188500,387100],["20260413",201500,400630],["20260414",198500,316276],["20260415",205000,312030],["20260416",204500,329409],["20260417",199800,455060],["20260420",202000,977061],["20260421",186100,817246],["20260422",183600,470640],["20260423",183500,431628],["20260424",185200,296168],["20260427",196800,653673],["20260428",186800,322866],["20260429",180000,369363],["20260430",175900,217273],["20260504",174500,175840],["20260506",167500,385798],["20260507",161800,278402],["20260508",171000,458174],["20260511",166700,228213],["20260512",171800,444263],["20260513",152800,455885],["20260514",154400,185311],["20260515",147700,255560],["20260518",138700,362847],["20260519",134500,282568],["20260520",127000,148218],["20260521",130000,204334],["20260522",145500,407114],["20260526",145900,201259],["20260527",141700,429701],["20260528",131500,233729],["20260529",126100,251377],["20260601",117800,318096],["20260602",110900,236799],["20260604",110000,231128],["20260605",105100,179988],["20260608",87800,312089],["20260609",93900,301539],["20260610",90900,116986],["20260611",92800,156922],["20260612",92300,156795],["20260615",88700,176910],["20260616",101500,590171],["20260617",105100,425162],["20260618",90300,570392],["20260619",91300,650182],["20260622",89600,196566],["20260623",82000,208768],["20260624",90300,233708],["20260625",85900,201629],["20260626",81500,197123],["20260629",44900,513308],["20260630",41000,239413],["20260701",44000,321682],["20260702",43750,414762],["20260703",41700,424988],["20260706",37550,316601],["20260707",35100,357846],["20260708",31900,217031],["20260709",30600,250378],["20260710",33150,241137],["20260713",30450,226705],["20260714",28600,237428],["20260715",32000,208973],["20260716",31550,249984],["20260720",29550,114034],["20260721",25850,624581],["20260722",26000,343470],["20260723",28400,372392],["20260724",26700,242100],["20260727",26800,295336],["20260728",24150,199011],["20260729",21150,403638],["20260730",20600,182410]],"detail_json":"https://aikstockdata.com/data/public/s/476830.json","page_url":"https://aikstockdata.com/s/476830.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."}}