{"schema_version":"1.0","@type":"Dataset","code":"002030","name_ko":"아세아","name":"아세아(002030) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",334000,1233],["20250723",337000,1390],["20250724",336000,1534],["20250725",336000,716],["20250728",327000,1547],["20250729",328000,1476],["20250730",328000,2080],["20250731",336500,1218],["20250801",325000,1701],["20250804",325000,1419],["20250805",329000,1134],["20250806",330500,1538],["20250807",331500,540],["20250808",330500,1141],["20250811",331000,1745],["20250812",333500,901],["20250813",340000,1940],["20250814",343000,768],["20250818",341500,942],["20250819",342000,829],["20250820",344500,942],["20250821",350500,1559],["20250822",355000,840],["20250825",355000,15178],["20250826",351000,879],["20250827",349000,806],["20250828",349500,551],["20250829",350000,579],["20250901",349500,580],["20250902",350500,255],["20250903",346500,1196],["20250904",347000,690],["20250905",351000,722],["20250908",354500,461],["20250909",352500,1487],["20250910",356000,849],["20250911",355000,1642],["20250912",352000,1066],["20250915",353000,897],["20250916",354000,1032],["20250917",348500,1508],["20250918",349000,1870],["20250919",350000,734],["20250922",350000,1508],["20250923",351500,1723],["20250924",352000,1917],["20250925",353000,920],["20250926",349000,1310],["20250929",351000,919],["20250930",350500,1003],["20251001",354000,1087],["20251002",352000,1042],["20251010",342000,2434],["20251013",338500,2740],["20251014",342500,2617],["20251015",342500,1161],["20251016",345000,1191],["20251017",352000,2943],["20251020",350000,1823],["20251021",350000,706],["20251022",352000,675],["20251023",369000,2838],["20251024",350500,2419],["20251027",354500,1471],["20251028",357500,926],["20251029",357000,1229],["20251030",357000,2550],["20251031",356000,1735],["20251103",356500,1708],["20251104",351500,2546],["20251105",344000,3496],["20251106",348000,1153],["20251107",347500,1680],["20251110",360500,1740],["20251111",356500,1800],["20251112",374000,2317],["20251113",372000,1341],["20251114",380000,1784],["20251117",377000,1250],["20251118",377500,1488],["20251119",393000,2537],["20251120",391000,1443],["20251121",391000,1639],["20251124",377500,2069],["20251125",376500,2546],["20251126",389000,1688],["20251127",391500,1150],["20251128",395500,1174],["20251201",396500,1560],["20251202",378000,3058],["20251203",376500,2412],["20251204",375000,1393],["20251205",376000,2759],["20251208",367500,2357],["20251209",366500,2193],["20251210",371500,6857],["20251211",374000,26264],["20251212",358500,5144],["20251215",352500,3095],["20251216",356000,1582],["20251217",358000,1348],["20251218",344000,2404],["20251219",319500,5124],["20251222",319000,1774],["20251223",318500,1732],["20251224",326500,1524],["20251226",325500,1381],["20251229",319000,3004],["20251230",326500,3245],["20260102",326000,3145],["20260105",319500,2652],["20260106",309500,2224],["20260107",313500,2846],["20260108",317500,2415],["20260109",318500,1712],["20260112",322500,14908],["20260113",306000,4071],["20260114",303000,8696],["20260115",295500,2939],["20260116",281500,4147],["20260119",285500,2662],["20260120",287000,1746],["20260121",286500,2635],["20260122",289000,4134],["20260123",284500,6583],["20260126",284500,2239],["20260127",293500,3619],["20260128",291500,4247],["20260129",291500,2154],["20260130",288500,9986],["20260202",283000,3336],["20260203",289000,1541],["20260204",289500,2336],["20260205",285500,2712],["20260206",279500,2386],["20260209",284000,1850],["20260210",289000,1389],["20260211",289500,2154],["20260212",291000,1639],["20260213",288500,1856],["20260219",288500,4316],["20260220",288500,2477],["20260223",293500,4953],["20260224",292500,3729],["20260225",293000,7019],["20260226",292500,4934],["20260227",291500,3804],["20260303",290500,5262],["20260304",277500,4760],["20260305",284000,2637],["20260306",284500,2440],["20260309",284500,2140],["20260310",286000,1071],["20260311",288000,1620],["20260312",291500,2246],["20260313",290500,4073],["20260316",290000,1890],["20260317",287500,1841],["20260318",282000,2193],["20260319",276500,6597],["20260320",276000,3067],["20260323",262500,4000],["20260324",275500,2653],["20260325",278500,1512],["20260326",278500,2143],["20260327",278500,4251],["20260330",279000,2292],["20260331",279500,2626],["20260401",282000,2190],["20260402",272000,3121],["20260403",277000,1609],["20260406",277000,2302],["20260407",264000,4481],["20260408",277500,2825],["20260409",269500,1657],["20260410",277500,1537],["20260413",278500,1339],["20260414",278000,1030],["20260415",269500,4104],["20260416",266000,2775],["20260417",265500,3551],["20260420",262500,3212],["20260421",263000,1603],["20260422",265500,1262],["20260423",265000,2811],["20260424",266500,2166],["20260427",265000,2403],["20260428",268500,1920],["20260429",267000,4088],["20260430",271000,3667],["20260504",275000,1350],["20260506",270000,3900],["20260507",258000,2536],["20260508",248000,1833],["20260511",241000,1413],["20260512",226500,3345],["20260513",217000,2285],["20260514",220500,2419],["20260515",221500,5012],["20260518",227500,2236],["20260519",226000,3434],["20260520",231500,4257],["20260521",232500,2103],["20260522",226000,1316],["20260526",218500,1608],["20260527",212000,2351],["20260528",203000,2021],["20260529",202000,3126],["20260601",185100,4390],["20260602",173600,4190],["20260604",167100,4510],["20260605",172300,4182],["20260608",173800,8410],["20260609",172500,5836],["20260610",177000,3606],["20260611",193300,8369],["20260612",197900,6186],["20260615",200000,3349],["20260616",202000,5138],["20260617",194500,5266],["20260618",187600,2749],["20260619",182500,6279],["20260622",182300,6975],["20260623",182300,7463],["20260624",168900,7058],["20260625",164300,7351],["20260626",166400,8979],["20260629",169900,8363],["20260630",171600,6180],["20260701",176200,6731],["20260702",173400,6534],["20260703",175000,5638],["20260706",177200,5117],["20260707",187800,4596],["20260708",188500,6536],["20260709",197900,9927],["20260710",178600,7183],["20260713",177700,6586],["20260714",177900,6307],["20260715",174700,5359],["20260716",184300,3348],["20260720",188700,4612],["20260721",176500,6462],["20260722",176100,3788],["20260723",182300,4126],["20260724",189900,3414],["20260727",191500,3641],["20260728",191700,2303],["20260729",197100,8066],["20260730",214000,7540]],"detail_json":"https://aikstockdata.com/data/public/s/002030.json","page_url":"https://aikstockdata.com/s/002030.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."}}