{"schema_version":"1.0","@type":"Dataset","code":"047810","name_ko":"한국항공우주","name":"한국항공우주(047810) 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",89900,410747],["20250723",92200,853345],["20250724",92600,359719],["20250725",92800,290724],["20250728",98500,2408636],["20250729",100500,2395577],["20250730",94500,1975502],["20250731",94500,818386],["20250801",90900,837731],["20250804",92800,421219],["20250805",94600,370889],["20250806",95100,602714],["20250807",93500,329504],["20250808",90800,751661],["20250811",90200,299477],["20250812",88300,413610],["20250813",89400,440478],["20250814",90900,393065],["20250818",90800,344285],["20250819",86600,669796],["20250820",88000,544700],["20250821",89000,432914],["20250822",92400,594226],["20250825",94200,466085],["20250826",94200,420963],["20250827",93500,424545],["20250828",96300,724103],["20250829",95200,425551],["20250901",93500,435319],["20250902",97000,677039],["20250903",96500,344410],["20250904",95700,201676],["20250905",94400,265803],["20250908",97100,339704],["20250909",95100,360129],["20250910",96800,407975],["20250911",102000,1887983],["20250912",99100,680347],["20250915",97600,482949],["20250916",100200,530200],["20250917",115000,4499169],["20250918",107400,1692488],["20250919",109900,1130698],["20250922",106500,742566],["20250923",105400,425249],["20250924",109000,1435900],["20250925",109500,907306],["20250926",107100,591209],["20250929",108800,542378],["20250930",108000,846926],["20251001",106700,613591],["20251002",106000,877879],["20251010",107000,723636],["20251013",101400,847254],["20251014",98600,683876],["20251015",100000,407100],["20251016",98700,678947],["20251017",95600,697893],["20251020",97500,446475],["20251021",100500,650110],["20251022",100600,438562],["20251023",101300,669301],["20251024",101600,479667],["20251027",104700,648156],["20251028",103700,440721],["20251029",102300,490339],["20251030",105500,669262],["20251031",103400,502601],["20251103",108900,990315],["20251104",108100,539273],["20251105",100000,1017342],["20251106",98700,732069],["20251107",97000,664128],["20251110",101200,428530],["20251111",101800,433660],["20251112",103800,744161],["20251113",103200,442077],["20251114",103100,469520],["20251117",111200,1390666],["20251118",112500,1188596],["20251119",106800,1320418],["20251120",107300,603337],["20251121",106600,543705],["20251124",103900,820491],["20251125",108600,1042499],["20251126",110300,620311],["20251127",108900,414691],["20251128",108900,489480],["20251201",107000,469909],["20251202",105400,461362],["20251203",107300,356691],["20251204",105500,247517],["20251205",106200,338285],["20251208",110000,445186],["20251209",109000,331096],["20251210",109100,461696],["20251211",109600,561345],["20251212",115100,2025021],["20251215",112800,863954],["20251216",108600,571148],["20251217",106700,531719],["20251218",109400,602540],["20251219",108800,850200],["20251222",113000,825942],["20251223",113800,674114],["20251224",113800,809555],["20251226",110100,579023],["20251229",117500,969090],["20251230",114400,548778],["20260102",116800,631852],["20260105",124400,1310108],["20260106",136100,2845530],["20260107",136100,1393709],["20260108",142800,2319215],["20260109",149800,2175189],["20260112",153900,1709678],["20260113",157300,1498335],["20260114",154400,920951],["20260115",166600,1442600],["20260116",155900,1453520],["20260119",165500,1481943],["20260120",165700,1188045],["20260121",164200,939528],["20260122",165700,1170899],["20260123",162900,779416],["20260126",167400,828849],["20260127",164000,679922],["20260128",166800,886028],["20260129",168900,979973],["20260130",168300,1077920],["20260202",160000,1055061],["20260203",163700,1182777],["20260204",171200,1300725],["20260205",162000,1018577],["20260206",158300,1359849],["20260209",162600,617986],["20260210",161300,610957],["20260211",162400,729401],["20260212",165500,831709],["20260213",176700,2414203],["20260219",175400,824365],["20260220",177900,736770],["20260223",175600,601692],["20260224",183600,1047489],["20260225",182500,614231],["20260226",183900,657664],["20260227",191500,1612809],["20260303",197600,2593993],["20260304",158500,2680432],["20260305",179000,1460671],["20260306",183300,1032852],["20260309",174100,863366],["20260310",174100,823918],["20260311",175400,643597],["20260312",179800,558992],["20260313",182700,566297],["20260316",191200,1182962],["20260317",202000,1124405],["20260318",194300,810809],["20260319",190400,555913],["20260320",185700,494496],["20260323",169900,738319],["20260324",176300,425818],["20260325",185000,577764],["20260326",188000,701483],["20260327",186500,471152],["20260330",174200,525605],["20260331",164700,595498],["20260401",187900,957231],["20260402",184200,1065962],["20260403",182600,588024],["20260406",183100,538257],["20260407",186300,466845],["20260408",190400,590829],["20260409",199900,1089555],["20260410",199900,549734],["20260413",192500,471666],["20260414",193300,348240],["20260415",190000,581997],["20260416",189900,398959],["20260417",188400,252143],["20260420",186800,317410],["20260421",182500,599874],["20260422",185800,620990],["20260423",182500,636349],["20260424",171400,2626235],["20260427",171700,715645],["20260428",168000,609123],["20260429",166300,725101],["20260430",169000,947951],["20260504",180000,1885749],["20260506",176600,1322884],["20260507",171800,764335],["20260508",166800,691902],["20260511",169500,533774],["20260512",165900,694663],["20260513",163500,439683],["20260514",172200,999244],["20260515",161100,749589],["20260518",161700,624168],["20260519",161800,618278],["20260520",158000,457485],["20260521",164500,452492],["20260522",168400,489906],["20260526",169900,603419],["20260527",165700,525527],["20260528",167900,637707],["20260529",168300,1042402],["20260601",163000,712066],["20260602",147000,863185],["20260604",141500,733277],["20260605",139000,527515],["20260608",125000,747180],["20260609",127700,665780],["20260610",137600,702438],["20260611",141900,662521],["20260612",140900,747216],["20260615",147600,436119],["20260616",154900,597024],["20260617",155600,578194],["20260618",152000,321063],["20260619",146500,610639],["20260622",148600,422399],["20260623",140400,481270],["20260624",143100,419324],["20260625",142200,430880],["20260626",141600,528708],["20260629",150400,484368],["20260630",146400,417355],["20260701",154200,361124],["20260702",154200,451640],["20260703",156600,364534],["20260706",161100,448080],["20260707",160200,379638],["20260708",142000,522043],["20260709",150000,756875],["20260710",144300,519192],["20260713",143500,426323],["20260714",141100,423471],["20260715",147500,317822],["20260716",149200,335809],["20260720",143900,444004],["20260721",142500,480033],["20260722",149300,354686],["20260723",164100,571930],["20260724",158100,410287],["20260727",146200,529723],["20260728",143000,356618],["20260729",117500,919886],["20260730",120700,487447]],"detail_json":"https://aikstockdata.com/data/public/s/047810.json","page_url":"https://aikstockdata.com/s/047810.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."}}