{"schema_version":"1.0","@type":"Dataset","code":"067390","name_ko":"아스트","name":"아스트(067390) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",585,1107698],["20250723",590,557760],["20250724",593,3108925],["20250725",665,21097508],["20250728",630,7073801],["20250729",634,2232547],["20250730",636,3024625],["20250731",686,4376246],["20250801",653,3803284],["20250804",633,2129732],["20250805",638,1515198],["20250806",646,829929],["20250807",649,1933693],["20250808",637,1083982],["20250811",639,768373],["20250812",627,1013359],["20250813",626,954050],["20250814",644,1342819],["20250818",597,4598107],["20250819",592,1274639],["20250820",581,1187068],["20250821",581,534855],["20250822",586,587068],["20250825",518,16530100],["20250826",520,3053072],["20250828",547,1657292],["20250829",541,1337558],["20250901",532,1344760],["20250902",537,540543],["20250903",536,582196],["20250904",540,689341],["20250905",542,794878],["20250908",550,1094433],["20250909",547,1303701],["20250910",552,606352],["20250911",545,1032298],["20250912",548,644063],["20250915",539,734493],["20250916",540,601757],["20250917",541,534858],["20250918",549,1086319],["20250919",540,697695],["20250922",536,891936],["20250923",541,549063],["20250924",535,576474],["20250925",534,538787],["20250926",523,1052735],["20250929",529,284327],["20250930",535,475870],["20251001",533,770787],["20251002",531,936083],["20251010",524,1119087],["20251013",517,686745],["20251014",522,813506],["20251015",526,558125],["20251016",521,427415],["20251017",517,911737],["20251020",523,457959],["20251021",523,521197],["20251022",533,559373],["20251023",535,361509],["20251024",557,1564872],["20251027",553,1320040],["20251028",546,656435],["20251029",542,570260],["20251030",548,1498745],["20251031",535,1048614],["20251103",523,1100059],["20251104",523,666847],["20251105",523,1375765],["20251106",534,1033326],["20251107",520,823296],["20251110",527,838754],["20251111",523,493630],["20251112",530,584667],["20251113",539,920660],["20251114",544,1154857],["20251117",558,1418620],["20251118",573,2418544],["20251119",557,1343451],["20251120",580,1094449],["20251121",573,1209641],["20251124",581,798845],["20251125",570,1112886],["20251126",582,1241825],["20251127",572,926369],["20251128",576,1136162],["20251201",581,793728],["20251202",591,887556],["20251203",626,3614859],["20251204",598,1927403],["20251205",601,1174584],["20251208",604,696173],["20251209",600,532368],["20251210",603,315106],["20251211",606,455931],["20251212",612,734260],["20251215",615,861233],["20251216",593,1255719],["20251217",591,410472],["20251218",582,636010],["20251219",582,689507],["20251222",583,834954],["20251223",603,2407398],["20251224",591,2021863],["20251226",573,1432270],["20251229",590,1042073],["20251230",587,565860],["20260102",593,587364],["20260105",588,978322],["20260106",595,982111],["20260107",590,1317913],["20260108",583,1021168],["20260109",597,2301107],["20260112",593,3291187],["20260113",595,1807617],["20260114",594,1889987],["20260115",596,927739],["20260116",587,1136442],["20260119",597,1380688],["20260120",634,4779941],["20260121",620,2694800],["20260122",609,1628081],["20260123",624,1721848],["20260126",622,1643290],["20260127",619,1158974],["20260128",618,951576],["20260129",620,1791797],["20260130",611,1850971],["20260202",588,2364755],["20260203",615,1633458],["20260204",659,6690357],["20260205",634,2391016],["20260206",636,1712621],["20260209",689,5706080],["20260210",725,10183080],["20260211",675,7382021],["20260212",712,3804836],["20260213",681,3302860],["20260219",750,7019362],["20260220",820,8703232],["20260223",941,24650624],["20260224",931,6071406],["20260225",927,4249346],["20260226",897,3865835],["20260227",931,4126054],["20260303",847,4547120],["20260304",770,7445329],["20260305",797,3442129],["20260306",806,2424191],["20260309",733,2741327],["20260310",764,1795580],["20260311",807,3167859],["20260312",794,1544142],["20260313",796,1750934],["20260316",790,1251686],["20260317",760,2332211],["20260318",754,3654205],["20260319",744,1078425],["20260320",760,1168818],["20260323",723,1837533],["20260324",734,1042001],["20260325",754,1290775],["20260326",744,955987],["20260327",726,1142844],["20260330",730,1270904],["20260331",702,927388],["20260401",724,688669],["20260402",710,1152199],["20260403",720,848201],["20260406",710,881646],["20260407",706,598612],["20260408",760,1864932],["20260409",752,1058442],["20260410",791,2683676],["20260413",781,1778023],["20260414",810,3137283],["20260415",805,2407242],["20260416",812,1666850],["20260417",821,1433164],["20260420",812,3266534],["20260421",800,2066889],["20260422",796,1599270],["20260423",788,1956808],["20260424",794,1008830],["20260427",807,1579513],["20260428",791,2029485],["20260429",794,1299035],["20260430",786,2004202],["20260504",796,3489233],["20260506",746,4079361],["20260507",739,1776312],["20260508",749,1232518],["20260511",748,2020335],["20260512",713,2381084],["20260513",685,2630706],["20260514",698,1792628],["20260515",685,3145105],["20260518",669,2089460],["20260519",673,1802368],["20260520",640,2087364],["20260521",633,2104649],["20260522",710,3795131],["20260526",729,2940303],["20260527",699,1908789],["20260528",680,1321255],["20260529",683,2006435],["20260601",600,3880929],["20260602",577,2672634],["20260604",573,1112035],["20260605",567,950032],["20260608",528,1432566],["20260609",540,1134389],["20260610",531,920523],["20260611",528,853603],["20260612",547,840681],["20260615",578,1154795],["20260616",588,1433624],["20260617",591,1090856],["20260618",569,565969],["20260619",546,1367067],["20260622",536,626688],["20260623",514,1197216],["20260624",522,1028899],["20260625",515,729279],["20260626",494,1807640],["20260629",528,1446540],["20260630",511,682061],["20260701",526,662114],["20260702",503,953370],["20260703",521,811442],["20260706",523,535090],["20260707",515,942308],["20260708",498,949497],["20260709",497,623991],["20260710",501,403432],["20260713",491,796192],["20260714",486,849241],["20260715",500,599695],["20260716",495,312690],["20260720",476,862108],["20260721",459,1636804],["20260722",480,970011],["20260723",492,464595],["20260724",484,561126],["20260727",474,577901],["20260728",449,1607519],["20260729",420,1309809],["20260730",428,1155386]],"detail_json":"https://aikstockdata.com/data/public/s/067390.json","page_url":"https://aikstockdata.com/s/067390.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."}}