{"schema_version":"1.0","@type":"Dataset","code":"091810","name_ko":"트리니티항공","name":"트리니티항공(091810) 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",1957,455477],["20250723",1945,304208],["20250724",1936,480021],["20250725",1934,390540],["20250728",1867,1701820],["20250729",1835,893076],["20250730",1862,606471],["20250731",1886,375203],["20250801",1829,563715],["20250804",1856,403148],["20250805",1874,302127],["20250806",1928,2065778],["20250807",1949,666409],["20250808",1899,1709678],["20250811",1865,543613],["20250812",1859,369286],["20250813",1880,245267],["20250814",1880,261260],["20250818",1855,207422],["20250819",1844,236201],["20250820",1819,452488],["20250821",1823,175385],["20250822",1862,336703],["20250825",1878,306111],["20250826",1871,245633],["20250828",1856,176616],["20250829",1842,205667],["20250901",1825,208897],["20250902",1831,144585],["20250903",1853,159174],["20250904",1868,286445],["20250905",1861,142908],["20250908",1877,332042],["20250909",1912,570265],["20250910",1901,278044],["20250911",1934,457602],["20250912",1942,421563],["20250915",1939,476597],["20250916",1903,382948],["20250917",1915,280817],["20250918",1897,284875],["20250919",1895,248027],["20250922",1884,289754],["20250923",1861,403437],["20250924",1841,319300],["20250925",1843,224292],["20250926",1828,320290],["20250929",1828,243785],["20250930",1863,264240],["20251001",1831,253249],["20251002",1880,1892317],["20251010",1855,600678],["20251013",1836,425432],["20251014",1821,502213],["20251015",1821,0],["20251016",1821,0],["20251017",1821,0],["20251020",1821,0],["20251021",1821,0],["20251022",1821,0],["20251023",1821,0],["20251024",1821,0],["20251027",1821,0],["20251028",1821,0],["20251029",1821,0],["20251030",1821,0],["20251031",1821,0],["20251103",1821,0],["20251104",1821,0],["20251105",1711,1661464],["20251106",1645,1063028],["20251107",1605,586192],["20251110",1637,1383937],["20251111",1716,413912],["20251112",1739,434384],["20251113",1739,475543],["20251114",1667,629523],["20251117",1629,453572],["20251118",1612,271735],["20251119",1612,725978],["20251120",1623,331761],["20251121",1614,430523],["20251124",1594,354147],["20251125",1589,266268],["20251126",1603,308520],["20251127",1589,226262],["20251128",1587,281199],["20251201",1600,288612],["20251202",1590,426899],["20251203",1585,260760],["20251204",1577,357174],["20251205",1568,330025],["20251208",1567,1382619],["20251209",1570,268202],["20251210",1565,160430],["20251211",1562,541926],["20251212",1533,864089],["20251215",1521,456478],["20251216",1508,271460],["20251217",1480,545074],["20251218",1442,460614],["20251219",1424,643898],["20251222",1483,452800],["20251223",1429,328221],["20251224",1480,360099],["20251226",1434,667669],["20251229",1450,335499],["20251230",1450,244707],["20260102",1485,368997],["20260105",1441,634198],["20260106",1446,438307],["20260107",1420,574917],["20260108",1307,2137884],["20260109",1345,584834],["20260112",1422,861168],["20260113",1455,624715],["20260114",1455,496392],["20260115",1504,1077591],["20260116",1522,1002643],["20260119",1505,559634],["20260120",1561,760560],["20260121",1484,801609],["20260122",1484,525077],["20260123",1484,435870],["20260126",1508,713717],["20260127",1521,961907],["20260128",1425,1064635],["20260129",1428,809856],["20260130",1387,1160317],["20260202",1347,775583],["20260203",1377,390028],["20260204",1387,523055],["20260205",1408,780857],["20260206",1370,449350],["20260209",1430,852869],["20260210",1540,2372332],["20260211",1518,986935],["20260212",1475,661571],["20260213",1442,566976],["20260219",1399,870867],["20260220",1348,1638701],["20260223",1403,1342549],["20260224",1400,545292],["20260225",1382,1608066],["20260226",1346,1156954],["20260227",1337,589396],["20260303",1282,1213268],["20260304",1158,1306459],["20260305",1209,664370],["20260306",1189,541563],["20260309",1072,3616016],["20260310",1135,852148],["20260311",1114,1339551],["20260312",1127,811750],["20260313",1123,671657],["20260316",1133,699156],["20260317",1117,850393],["20260318",1121,706189],["20260319",1081,982614],["20260320",1140,971598],["20260323",1106,500078],["20260324",1121,658660],["20260325",1170,1107917],["20260326",1099,961846],["20260327",1125,576548],["20260330",1080,798596],["20260331",844,16092885],["20260401",896,5577204],["20260402",830,5690184],["20260403",853,1468405],["20260406",866,1462428],["20260407",857,1454620],["20260408",920,4332585],["20260409",922,2630423],["20260410",945,2526731],["20260413",910,1536658],["20260414",926,1079928],["20260415",948,1724888],["20260416",1003,3852495],["20260417",1017,2089809],["20260420",1007,1085892],["20260421",1020,1406905],["20260422",997,1589097],["20260423",974,2152015],["20260424",986,979675],["20260427",975,929588],["20260428",951,1215828],["20260429",941,1144353],["20260430",925,860432],["20260504",910,1504179],["20260506",896,1511266],["20260507",918,1971774],["20260508",929,1112202],["20260511",910,3334245],["20260512",895,1845640],["20260513",892,1116751],["20260514",906,1090036],["20260515",875,1576108],["20260518",859,1060106],["20260519",849,1560837],["20260520",827,1630383],["20260521",905,4159057],["20260522",933,1450885],["20260526",907,2251451],["20260527",893,1418947],["20260528",893,866843],["20260529",875,910684],["20260601",828,2011672],["20260602",800,1723954],["20260604",784,1048205],["20260605",798,1434187],["20260608",750,1476338],["20260609",760,578658],["20260610",763,600864],["20260611",740,887537],["20260612",789,1271552],["20260615",894,13149337],["20260616",915,1770194],["20260617",903,1099765],["20260618",861,1107941],["20260619",802,1582957],["20260622",752,1559743],["20260623",737,1345629],["20260624",770,1132610],["20260625",791,751955],["20260626",748,895244],["20260629",781,481955],["20260630",742,608844],["20260701",754,525295],["20260702",730,951772],["20260703",714,846949],["20260706",700,1103464],["20260707",702,488936],["20260708",680,695073],["20260709",626,2028985],["20260710",641,1737811],["20260713",641,700921],["20260714",624,580660],["20260715",627,447465],["20260716",607,600330],["20260720",593,852050],["20260721",574,617055],["20260722",558,742253],["20260723",600,646342],["20260724",574,340214],["20260727",576,318791],["20260728",553,535808],["20260729",530,1184096],["20260730",543,244113]],"detail_json":"https://aikstockdata.com/data/public/s/091810.json","page_url":"https://aikstockdata.com/s/091810.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."}}