{"schema_version":"1.0","@type":"Dataset","code":"088800","name_ko":"에이스테크","name":"에이스테크(088800) 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",2580,27545],["20250723",2565,46635],["20250724",2540,37843],["20250725",2490,52555],["20250728",2500,37743],["20250729",2470,28997],["20250730",2485,45174],["20250731",2505,30316],["20250801",2440,56606],["20250804",2460,41532],["20250805",2435,30243],["20250806",2425,44110],["20250807",2395,67912],["20250808",2380,31444],["20250811",2400,31609],["20250812",2375,42956],["20250813",2345,26692],["20250814",2405,27652],["20250818",2510,104842],["20250819",2405,60599],["20250820",2415,29171],["20250821",2375,16223],["20250822",2405,39974],["20250825",2405,31176],["20250826",2365,25028],["20250828",2330,15249],["20250829",2305,24993],["20250901",2195,60174],["20250902",2230,38650],["20250903",2235,11990],["20250904",2195,37751],["20250905",2235,98613],["20250908",2275,40983],["20250909",2235,35065],["20250910",2220,35040],["20250911",2205,20670],["20250912",2215,70254],["20250915",2205,37941],["20250916",2200,30675],["20250917",2150,106518],["20250918",2155,33355],["20250919",2115,59091],["20250922",2070,57493],["20250923",2025,49378],["20250924",2085,61501],["20250925",2060,54309],["20250926",2095,47200],["20250929",2050,49657],["20250930",2050,16330],["20251001",2020,42707],["20251002",2025,63737],["20251010",2145,114565],["20251013",2105,69684],["20251014",2070,54613],["20251015",2280,869649],["20251016",2215,143995],["20251017",2120,91648],["20251020",2145,42471],["20251021",2205,141778],["20251022",2215,90218],["20251023",2215,42009],["20251024",2185,58687],["20251027",2120,122307],["20251028",2190,109353],["20251029",2845,1858454],["20251030",3695,12239748],["20251031",3655,15209134],["20251103",4110,9598181],["20251104",4045,2089302],["20251105",4045,1014669],["20251106",3765,562199],["20251107",3355,722138],["20251110",3290,329949],["20251111",3730,4260996],["20251112",3765,877626],["20251113",3625,260484],["20251114",3460,217392],["20251117",3650,432712],["20251118",3515,967339],["20251119",3535,247418],["20251120",3580,172656],["20251121",3405,210808],["20251124",3250,202004],["20251125",3265,156311],["20251126",3255,133122],["20251127",3315,228141],["20251128",3405,187278],["20251201",3380,171132],["20251202",3340,157222],["20251203",3525,338451],["20251204",3425,208394],["20251205",3380,182121],["20251208",3295,214258],["20251209",3160,233814],["20251210",3255,208232],["20251211",3035,781326],["20251212",3080,119398],["20251215",3080,68369],["20251216",3005,88578],["20251217",3020,60042],["20251218",2990,68501],["20251219",3030,94750],["20251222",3070,190090],["20251223",2830,296607],["20251224",2865,85037],["20251226",2800,87326],["20251229",2850,112381],["20251230",2925,109350],["20260102",3100,208622],["20260105",3005,185822],["20260106",2900,171521],["20260107",2890,175139],["20260108",2905,173812],["20260109",2910,93555],["20260112",2880,216694],["20260113",2910,151587],["20260114",2845,103750],["20260115",2790,233178],["20260116",2790,151531],["20260119",2995,707734],["20260120",2955,262803],["20260121",2850,488385],["20260122",2995,416709],["20260123",3025,244185],["20260126",3135,364325],["20260127",3010,285205],["20260128",3080,326218],["20260129",3315,1254464],["20260130",3200,376815],["20260202",2925,2513993],["20260203",3010,415669],["20260204",2950,355505],["20260205",2860,219137],["20260206",2860,297583],["20260209",2920,156390],["20260210",2925,147895],["20260211",2945,247159],["20260212",2885,148437],["20260213",2840,148639],["20260219",3000,373700],["20260220",3030,486042],["20260223",3020,400594],["20260224",3020,232328],["20260225",2960,273550],["20260226",2930,296682],["20260227",2875,211075],["20260303",2850,568454],["20260304",2400,481824],["20260305",2695,229224],["20260306",2750,141953],["20260309",2540,199732],["20260310",2760,369087],["20260311",3160,6166102],["20260312",3490,6589298],["20260313",3600,2336594],["20260316",3420,1003850],["20260317",3450,1861459],["20260318",3315,869977],["20260319",3325,611555],["20260320",3465,1326108],["20260323",3230,540830],["20260324",4195,3986941],["20260325",4250,8162119],["20260326",3900,1659489],["20260327",3920,4200800],["20260330",4200,5529203],["20260331",3830,1784134],["20260401",4350,3311033],["20260402",3915,2079124],["20260403",4000,1168551],["20260406",3960,1268857],["20260407",3715,1065026],["20260408",4150,4408898],["20260409",4300,1749594],["20260410",5590,11894449],["20260413",6720,23738706],["20260414",6720,11037092],["20260415",6230,3968416],["20260416",5580,3374744],["20260417",5550,1486160],["20260420",5460,1156000],["20260421",5270,1315277],["20260422",5100,2111145],["20260423",4945,1496237],["20260424",4770,2014191],["20260427",4995,1317902],["20260428",4710,935183],["20260429",4730,485366],["20260430",4680,931709],["20260504",4995,1199282],["20260506",4825,823910],["20260507",4900,1868396],["20260508",4790,2048581],["20260511",4605,1582609],["20260512",4385,1166280],["20260513",4230,483948],["20260514",4145,570551],["20260515",4005,592263],["20260518",3975,498160],["20260519",3845,612219],["20260520",3790,698675],["20260521",3920,410684],["20260522",4220,1057464],["20260526",4105,529751],["20260527",3820,460109],["20260528",3640,436459],["20260529",3480,470285],["20260601",3265,505760],["20260602",3120,396766],["20260604",3220,398406],["20260605",2950,408570],["20260608",2720,407920],["20260609",2630,324028],["20260610",2610,300387],["20260611",2655,252567],["20260612",2725,272061],["20260615",2730,209086],["20260616",2670,153470],["20260617",2660,132587],["20260618",2550,185622],["20260619",2410,245997],["20260622",2320,161700],["20260623",2115,201959],["20260624",2085,197171],["20260625",1941,366464],["20260626",1790,512134],["20260629",2060,213214],["20260630",1980,113617],["20260701",2045,163734],["20260702",1858,130114],["20260703",1876,127620],["20260706",1850,126743],["20260707",1797,128287],["20260708",1705,160715],["20260709",1665,108200],["20260710",1827,244463],["20260713",1650,180842],["20260714",1650,355171],["20260715",1796,142066],["20260716",1782,124164],["20260720",1655,109887],["20260721",1627,50076],["20260722",1669,92019],["20260723",1745,139552],["20260724",1743,118732],["20260727",1760,75618],["20260728",1644,96488],["20260729",1434,234364],["20260730",1434,122607]],"detail_json":"https://aikstockdata.com/data/public/s/088800.json","page_url":"https://aikstockdata.com/s/088800.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."}}