{"schema_version":"1.0","@type":"Dataset","code":"005430","name_ko":"한국공항","name":"한국공항(005430) 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",64500,13244],["20250723",67000,19699],["20250724",67200,26993],["20250725",67100,12881],["20250728",62100,21812],["20250729",61400,10480],["20250730",63600,10897],["20250731",66300,14663],["20250801",62600,12899],["20250804",61900,8322],["20250805",63500,5727],["20250806",63700,7399],["20250807",63900,5546],["20250808",64300,6571],["20250811",63800,10229],["20250812",62400,3456],["20250813",59800,83912],["20250814",59000,5373],["20250818",59200,17029],["20250819",60100,39915],["20250820",59300,12788],["20250821",60000,8478],["20250822",61200,48928],["20250825",63500,23203],["20250826",62500,6183],["20250827",62100,7395],["20250828",62300,7286],["20250829",63900,68822],["20250901",63400,27102],["20250902",65400,19170],["20250903",68500,22807],["20250904",70500,19074],["20250905",70500,14249],["20250908",70800,6964],["20250909",71500,10058],["20250910",71100,8090],["20250911",70800,4509],["20250912",70200,8501],["20250915",69900,10318],["20250916",69900,9111],["20250917",71300,10808],["20250918",69700,4309],["20250919",68700,11399],["20250922",68100,3060],["20250923",67400,24099],["20250924",69500,5074],["20250925",68300,2883],["20250926",68300,9012],["20250929",70400,5554],["20250930",68300,4353],["20251001",67000,4279],["20251002",66900,5532],["20251010",66400,4293],["20251013",63600,66492],["20251014",63500,4469],["20251015",62800,14465],["20251016",64000,3452],["20251017",63000,9092],["20251020",61900,4168],["20251021",60900,7170],["20251022",62800,4918],["20251023",62200,5734],["20251024",61900,8762],["20251027",60800,9229],["20251028",60300,29198],["20251029",61700,12236],["20251030",60000,32657],["20251031",59800,7038],["20251103",60400,8708],["20251104",59200,6551],["20251105",57700,9638],["20251106",59300,64176],["20251107",58200,2312],["20251110",59400,6594],["20251111",60200,4090],["20251112",59900,2282],["20251113",59200,4475],["20251114",58500,3240],["20251117",59900,11424],["20251118",57300,8138],["20251119",57500,6239],["20251120",58000,24164],["20251121",57000,5744],["20251124",57200,2792],["20251125",57200,3743],["20251126",58000,2205],["20251127",58800,1331],["20251128",60900,11802],["20251201",59900,2096],["20251202",60000,2681],["20251203",63000,17417],["20251204",62400,5463],["20251205",62700,6815],["20251208",61500,3193],["20251209",61400,2969],["20251210",60500,1161],["20251211",60500,2376],["20251212",61400,3164],["20251215",60800,2339],["20251216",62600,11931],["20251217",63000,4513],["20251218",62500,6763],["20251219",64700,22858],["20251222",66900,14997],["20251223",64700,10179],["20251224",64800,6395],["20251226",63400,8760],["20251229",64200,10382],["20251230",65000,7738],["20260102",64100,6800],["20260105",63100,6935],["20260106",64000,8780],["20260107",62800,6213],["20260108",61500,3706],["20260109",61200,2776],["20260112",66100,19497],["20260113",66800,22727],["20260114",66600,7284],["20260115",64700,8341],["20260116",66300,15041],["20260119",66300,4005],["20260120",66700,11788],["20260121",67200,7735],["20260122",66500,6990],["20260123",67900,13077],["20260126",67300,13351],["20260127",67400,7904],["20260128",66700,13256],["20260129",68800,13953],["20260130",68700,12599],["20260202",68000,9675],["20260203",68700,3733],["20260204",69700,3030],["20260205",68600,13287],["20260206",68000,7210],["20260209",67400,5849],["20260210",69600,15520],["20260211",72600,18412],["20260212",70700,15527],["20260213",69400,7977],["20260219",70100,4683],["20260220",68800,13878],["20260223",70300,17403],["20260224",68600,15472],["20260225",68300,10774],["20260226",68000,13237],["20260227",67000,2594],["20260303",63800,14841],["20260304",56100,17158],["20260305",60200,23335],["20260306",60000,4251],["20260309",56700,19511],["20260310",59700,9229],["20260311",59500,8353],["20260312",59700,5747],["20260313",59000,4384],["20260316",58600,1899],["20260317",58800,3433],["20260318",58700,4340],["20260319",57800,6493],["20260320",57800,8970],["20260323",55700,8104],["20260324",56300,6316],["20260325",57400,2766],["20260326",56500,1734],["20260327",56700,11480],["20260330",58900,25753],["20260331",56800,7502],["20260401",59100,7253],["20260402",56400,7946],["20260403",57900,7296],["20260406",56800,2290],["20260407",55000,12228],["20260408",58600,12478],["20260409",57600,1269],["20260410",58500,10964],["20260413",58200,1602],["20260414",58600,11573],["20260415",58600,4224],["20260416",58600,5264],["20260417",58600,2765],["20260420",58000,6257],["20260421",57900,3612],["20260422",57600,6386],["20260423",58300,7972],["20260424",58900,4385],["20260427",58600,7485],["20260428",59400,11059],["20260429",59500,5710],["20260430",58800,5767],["20260504",58700,23320],["20260506",63600,46519],["20260507",63900,12860],["20260508",65200,13051],["20260511",63100,9059],["20260512",61800,19805],["20260513",61300,17023],["20260514",72400,69221],["20260515",68800,36360],["20260518",70400,90142],["20260519",74800,62452],["20260520",74400,24371],["20260521",73400,14759],["20260522",75800,15715],["20260526",80500,36017],["20260527",88300,62848],["20260528",89700,52013],["20260529",82500,35965],["20260601",81600,32082],["20260602",80000,9621],["20260604",78200,21685],["20260605",75200,13148],["20260608",68900,11577],["20260609",71200,27841],["20260610",73500,15828],["20260611",79200,12633],["20260612",87900,37396],["20260615",84200,18025],["20260616",85000,14652],["20260617",86100,7963],["20260618",82900,10799],["20260619",80600,6999],["20260622",82400,9821],["20260623",80700,9008],["20260624",79800,9410],["20260625",81200,7712],["20260626",77300,16564],["20260629",78000,28095],["20260630",81500,6065],["20260701",87500,21695],["20260702",83200,8570],["20260703",89600,14744],["20260706",86000,23432],["20260707",85700,9863],["20260708",80100,29071],["20260709",79400,14925],["20260710",81700,7539],["20260713",81500,11487],["20260714",79700,9805],["20260715",85800,21688],["20260716",85700,78238],["20260720",82400,22202],["20260721",79300,7500],["20260722",79800,3761],["20260723",81700,4148],["20260724",79000,6170],["20260727",80800,5878],["20260728",79600,22139],["20260729",78000,49879],["20260730",85200,59410]],"detail_json":"https://aikstockdata.com/data/public/s/005430.json","page_url":"https://aikstockdata.com/s/005430.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."}}