{"schema_version":"1.0","@type":"Dataset","code":"045970","name_ko":"코아시아","name":"코아시아(045970) 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",3810,46450],["20250723",3925,915702],["20250724",3745,155781],["20250725",3690,42189],["20250728",4795,4301938],["20250729",5000,6616902],["20250730",5040,1955390],["20250731",4860,430802],["20250801",4725,282131],["20250804",4950,411116],["20250805",4975,841567],["20250806",4750,272468],["20250807",4570,788488],["20250808",4620,597384],["20250811",4470,352276],["20250812",4550,451534],["20250813",4795,702752],["20250814",5180,1319132],["20250818",5150,650397],["20250819",5250,612658],["20250820",5450,991132],["20250821",5740,1209984],["20250822",5600,492143],["20250825",5270,591664],["20250826",5340,404011],["20250827",5290,232432],["20250828",5310,267708],["20250829",5950,1623854],["20250901",5960,642772],["20250902",5960,624098],["20250903",5730,413002],["20250904",5460,426044],["20250905",5650,460897],["20250908",5900,693635],["20250909",6230,1557656],["20250910",6280,633948],["20250911",6190,336803],["20250912",6330,815314],["20250915",7000,1497698],["20250916",7290,2164311],["20250917",7280,827109],["20250918",7520,902792],["20250919",7400,556820],["20250922",7190,735314],["20250923",6740,846544],["20250924",6780,600744],["20250925",6520,360282],["20250926",6270,449887],["20250929",6250,256340],["20250930",6290,187735],["20251001",6320,265601],["20251002",6340,308425],["20251010",7350,1339785],["20251013",7600,1091657],["20251014",7240,986265],["20251015",7210,379112],["20251016",7670,1138791],["20251017",7430,674826],["20251020",7670,584945],["20251021",7320,574999],["20251022",7090,413190],["20251023",6960,268531],["20251024",6700,366482],["20251027",6770,390810],["20251028",6560,262522],["20251029",6420,357352],["20251030",6310,274650],["20251031",7010,738137],["20251103",7070,561714],["20251104",6570,402472],["20251105",6270,345616],["20251106",6330,165826],["20251107",5850,317463],["20251110",5870,172707],["20251111",5910,171554],["20251112",5990,150410],["20251113",5880,150461],["20251114",5580,153706],["20251117",5790,123631],["20251118",5530,148549],["20251119",5470,80406],["20251120",5410,528203],["20251121",5020,213000],["20251124",5180,155505],["20251125",5200,94155],["20251126",5110,131088],["20251127",5090,93611],["20251128",5320,168310],["20251201",5470,231306],["20251202",5440,138538],["20251203",5380,136759],["20251204",5220,161361],["20251205",5290,140764],["20251208",5350,89307],["20251209",5250,76033],["20251210",5210,89310],["20251211",5200,109371],["20251212",5140,105582],["20251215",5080,73609],["20251216",4900,108392],["20251217",5160,121114],["20251218",4970,72277],["20251219",5100,86592],["20251222",5340,116097],["20251223",5170,83461],["20251224",5030,77082],["20251226",6180,1775495],["20251229",5920,629233],["20251230",5800,1486390],["20260102",5990,373829],["20260105",5870,322511],["20260106",5790,195086],["20260107",5990,2532596],["20260108",5970,1042475],["20260109",5550,356989],["20260112",5530,174587],["20260113",5420,158249],["20260114",5350,128979],["20260115",5490,154052],["20260116",5290,202865],["20260119",5470,131241],["20260120",5390,134861],["20260121",5330,175753],["20260122",5320,181441],["20260123",5370,167925],["20260126",5600,270316],["20260127",5660,245011],["20260128",6090,1086177],["20260129",6100,432419],["20260130",5950,384734],["20260202",5760,238273],["20260203",6180,297743],["20260204",5950,233547],["20260205",5740,160177],["20260206",5560,172660],["20260209",6540,1404166],["20260210",6140,651551],["20260211",6000,309221],["20260212",6320,547308],["20260213",6070,373358],["20260219",6250,321051],["20260220",6030,237718],["20260223",5970,345912],["20260224",6230,361886],["20260225",5820,467641],["20260226",5710,370071],["20260227",5480,418311],["20260303",5100,451373],["20260304",4265,458753],["20260305",4865,223728],["20260306",5070,189447],["20260309",4545,232695],["20260310",4970,161574],["20260311",5030,171614],["20260312",5100,122657],["20260313",5380,177644],["20260316",5060,154758],["20260317",5130,138835],["20260318",5150,122379],["20260319",5050,101733],["20260320",5420,400934],["20260323",5130,161245],["20260324",5440,991787],["20260325",5470,448813],["20260326",5400,634318],["20260327",5150,263118],["20260330",4905,229481],["20260331",4560,216644],["20260401",4900,169029],["20260402",4740,153314],["20260403",4760,152437],["20260406",4565,137977],["20260407",4470,141375],["20260408",4870,148601],["20260409",4675,83322],["20260410",4835,101323],["20260413",4925,124588],["20260414",5130,202210],["20260415",5100,182971],["20260416",5370,259969],["20260417",5470,174884],["20260420",5440,124213],["20260421",5600,289378],["20260422",5650,129007],["20260423",5580,175783],["20260424",5930,422805],["20260427",5910,339549],["20260428",5750,200446],["20260429",5730,127547],["20260430",5600,178068],["20260504",5790,225490],["20260506",5900,379312],["20260507",5590,331631],["20260508",5610,125358],["20260511",5580,227353],["20260512",5230,252277],["20260513",5440,172397],["20260514",5460,203347],["20260515",5030,300541],["20260518",4900,182670],["20260519",4545,194099],["20260520",4395,99516],["20260521",4530,136998],["20260522",4760,128792],["20260526",5010,188744],["20260527",4750,210509],["20260528",4385,282543],["20260529",4300,182065],["20260601",4085,258305],["20260602",3930,151608],["20260604",3985,88911],["20260605",3710,128843],["20260608",3295,198543],["20260609",3635,100763],["20260610",3490,78566],["20260611",3550,72428],["20260612",3940,134653],["20260615",3930,157708],["20260616",3935,61400],["20260617",3855,77283],["20260618",3645,81170],["20260619",3425,96219],["20260622",3305,135861],["20260623",2965,184112],["20260624",3000,135652],["20260625",2945,95470],["20260626",2780,79721],["20260629",2705,257306],["20260630",2670,159460],["20260701",2830,266286],["20260702",2570,198284],["20260703",2765,200237],["20260706",2785,131236],["20260707",2910,345753],["20260708",2800,119147],["20260709",2890,173877],["20260710",3125,145487],["20260713",2715,129117],["20260714",2775,137076],["20260715",2935,74927],["20260716",2915,71169],["20260720",2585,116359],["20260721",2560,115269],["20260722",2575,59425],["20260723",2660,76096],["20260724",2520,92069],["20260727",2700,58394],["20260728",2450,89762],["20260729",2165,191906],["20260730",2165,188629]],"detail_json":"https://aikstockdata.com/data/public/s/045970.json","page_url":"https://aikstockdata.com/s/045970.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."}}