{"schema_version":"1.0","@type":"Dataset","code":"045390","name_ko":"대아티아이","name":"대아티아이(045390) 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",5000,559348],["20250723",5020,317638],["20250724",4890,523438],["20250725",4850,483636],["20250728",4595,968504],["20250729",4665,596238],["20250730",4760,509692],["20250731",5110,2791028],["20250801",5120,1689984],["20250804",5080,539153],["20250805",5160,557723],["20250806",5110,563617],["20250807",5230,642410],["20250808",5660,4477814],["20250811",5590,1727318],["20250812",5630,1745655],["20250813",5480,861949],["20250814",5480,788683],["20250818",5400,588346],["20250819",5240,495633],["20250820",5130,865188],["20250821",4960,810242],["20250822",5010,439687],["20250825",5210,472267],["20250826",4910,2881703],["20250827",4900,624163],["20250828",4910,542300],["20250829",4800,456056],["20250901",4660,936551],["20250902",4640,793134],["20250903",4675,543755],["20250904",4695,421756],["20250905",4605,600234],["20250908",4550,621023],["20250909",4565,342383],["20250910",4655,373723],["20250911",4580,643300],["20250912",4580,526796],["20250915",4385,1395679],["20250916",4365,570726],["20250917",4390,463049],["20250918",4385,429967],["20250919",4425,568541],["20250922",4485,1010567],["20250923",4800,3140948],["20250924",4530,1301106],["20250925",4445,923152],["20250926",4420,737292],["20250929",4490,468829],["20250930",4495,391967],["20251001",4625,828620],["20251002",4800,1290867],["20251010",4575,1087144],["20251013",4585,499730],["20251014",4580,888644],["20251015",4625,399343],["20251016",4725,1007093],["20251017",4570,684900],["20251020",4955,2343164],["20251021",4970,2582132],["20251022",4840,1276367],["20251023",4840,903853],["20251024",4865,1234948],["20251027",5020,2068025],["20251028",5040,1359744],["20251029",4420,4378228],["20251030",4165,2950225],["20251031",4055,1694604],["20251103",3895,2223217],["20251104",3875,988766],["20251105",3870,1885137],["20251106",3770,703975],["20251107",3720,753010],["20251110",3825,432123],["20251111",3800,442450],["20251112",3890,519555],["20251113",3905,303161],["20251114",3840,604258],["20251117",3820,211318],["20251118",3745,527944],["20251119",3735,378039],["20251120",3895,437343],["20251121",3850,545736],["20251124",3855,742709],["20251125",3845,354082],["20251126",3990,544707],["20251127",4000,406089],["20251128",4105,667513],["20251201",4035,461819],["20251202",4005,407073],["20251203",4030,294897],["20251204",3960,353828],["20251205",3995,241492],["20251208",4025,516803],["20251209",3990,252608],["20251210",3975,376422],["20251211",3990,363138],["20251212",4010,493051],["20251215",3945,308908],["20251216",3860,424849],["20251217",3860,248714],["20251218",3805,260553],["20251219",3870,338527],["20251222",4040,1173318],["20251223",3920,441131],["20251224",3860,315861],["20251226",3775,438691],["20251229",4000,565963],["20251230",4105,2003510],["20260102",4350,1726401],["20260105",4330,890786],["20260106",4120,1014721],["20260107",4070,586440],["20260108",4115,577035],["20260109",4235,612368],["20260112",4280,762058],["20260113",4350,1554051],["20260114",4240,457892],["20260115",4230,406781],["20260116",4255,609859],["20260119",4310,1015350],["20260120",4345,735342],["20260121",4255,642070],["20260122",4275,688023],["20260123",4330,548171],["20260126",4375,844100],["20260127",4300,789126],["20260128",4245,888157],["20260129",4290,948251],["20260130",4230,872813],["20260202",4075,740586],["20260203",4310,844431],["20260204",4360,672994],["20260205",4185,778080],["20260206",4660,8144843],["20260209",4475,2955883],["20260210",4590,1852053],["20260211",4585,915012],["20260212",4575,817078],["20260213",4645,1628476],["20260219",4710,2373706],["20260220",4785,1920811],["20260223",4870,1972168],["20260224",4870,858191],["20260225",4840,1013361],["20260226",4555,2375022],["20260227",4700,2247601],["20260303",4520,2063355],["20260304",3980,2369585],["20260305",4370,1632237],["20260306",4450,903544],["20260309",4175,978446],["20260310",4555,1292752],["20260311",4530,1487514],["20260312",4530,729955],["20260313",4760,2422957],["20260316",4400,2817985],["20260317",4170,1757287],["20260318",4305,784962],["20260319",4125,925721],["20260320",4225,785986],["20260323",4020,937632],["20260324",4045,965044],["20260325",4215,623064],["20260326",4135,673770],["20260327",4120,498349],["20260330",3945,561952],["20260331",3865,598640],["20260401",4240,824433],["20260402",3925,1177454],["20260403",3970,453030],["20260406",3965,351400],["20260407",4065,1118522],["20260408",4385,1468501],["20260409",4410,1354343],["20260410",4530,2073605],["20260413",4350,920156],["20260414",4470,808588],["20260415",4670,1140873],["20260416",4690,830190],["20260417",4740,762518],["20260420",4560,696094],["20260421",4600,533139],["20260422",4510,711046],["20260423",4440,896599],["20260424",4410,616389],["20260427",4600,1848568],["20260428",4575,1065448],["20260429",4730,1872989],["20260430",4550,982449],["20260504",4810,3627086],["20260506",4845,2471460],["20260507",4880,1628247],["20260508",4780,1092285],["20260511",4290,2412726],["20260512",4150,2181000],["20260513",4055,893439],["20260514",4095,915989],["20260515",3660,2966446],["20260518",3505,1724758],["20260519",3380,1102901],["20260520",3280,948462],["20260521",3360,747147],["20260522",3620,1056775],["20260526",3495,991707],["20260527",3360,732562],["20260528",3325,886733],["20260529",3210,736568],["20260601",3120,730639],["20260602",3100,803165],["20260604",3005,752734],["20260605",3145,1737786],["20260608",2940,959197],["20260609",2940,653320],["20260610",2850,885295],["20260611",2820,652762],["20260612",2905,684563],["20260615",3265,1948235],["20260616",3350,1236483],["20260617",3320,872385],["20260618",3310,822989],["20260619",3130,769396],["20260622",3050,577076],["20260623",2870,645726],["20260624",2865,456212],["20260625",2750,717959],["20260626",2650,797356],["20260629",2840,516244],["20260630",2765,454759],["20260701",2775,471961],["20260702",2690,632551],["20260703",2710,520508],["20260706",2720,322737],["20260707",2685,561122],["20260708",2580,525075],["20260709",2540,465803],["20260710",2695,418955],["20260713",2545,487403],["20260714",2505,583590],["20260715",2560,346437],["20260716",2555,537609],["20260720",2475,390946],["20260721",2465,374308],["20260722",2440,365011],["20260723",2545,334734],["20260724",2480,386135],["20260727",2500,220486],["20260728",2390,728902],["20260729",2215,908582],["20260730",2205,587291]],"detail_json":"https://aikstockdata.com/data/public/s/045390.json","page_url":"https://aikstockdata.com/s/045390.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."}}