{"schema_version":"1.0","@type":"Dataset","code":"139990","name_ko":"아주스틸","name":"아주스틸(139990) 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",4050,11785],["20250723",4055,20016],["20250724",4035,3456],["20250725",4015,9769],["20250728",4005,26027],["20250729",4030,8082],["20250730",4015,4828],["20250731",3980,16734],["20250801",3890,23120],["20250804",3890,24001],["20250805",3850,24723],["20250806",3850,11576],["20250807",3850,8398],["20250808",3850,3437],["20250811",3845,19770],["20250812",3830,38037],["20250813",3830,11082],["20250814",3830,8474],["20250818",3780,31764],["20250819",3730,23139],["20250820",3710,33116],["20250821",3720,7859],["20250822",3735,24556],["20250825",3695,17796],["20250826",3900,478947],["20250828",3840,21420],["20250829",3780,19854],["20250901",3840,29316],["20250902",3800,16856],["20250903",3825,5779],["20250904",3840,7484],["20250905",3845,6928],["20250908",3880,21028],["20250909",3880,10119],["20250910",3875,26710],["20250911",3955,32116],["20250912",3975,18475],["20250915",3960,18826],["20250916",3990,25001],["20250917",3975,14987],["20250918",3990,43901],["20250919",4000,20594],["20250922",3940,11959],["20250923",3910,16834],["20250924",3880,25999],["20250925",3765,55038],["20250926",3690,75463],["20250929",3585,58100],["20250930",3575,20458],["20251001",3570,17450],["20251002",3570,17631],["20251010",3520,27020],["20251013",3500,15284],["20251014",3485,24556],["20251015",3485,14603],["20251016",3485,23634],["20251017",3450,36839],["20251020",3390,33899],["20251021",3350,49078],["20251022",3340,22679],["20251023",3330,17883],["20251024",3305,27047],["20251027",3285,53325],["20251028",3280,20927],["20251029",3265,20360],["20251030",3230,23924],["20251031",3220,18129],["20251103",3090,75238],["20251104",3050,49879],["20251105",3020,74812],["20251106",3260,835432],["20251107",3255,59988],["20251110",3245,22574],["20251111",3240,24610],["20251112",3175,35077],["20251113",3190,5142],["20251114",3280,47912],["20251117",3430,158231],["20251118",3325,30934],["20251119",3285,18172],["20251120",3395,36586],["20251121",3300,26569],["20251124",3330,17373],["20251125",3240,24725],["20251126",3240,15045],["20251127",3265,15605],["20251128",3440,35200],["20251201",3400,17116],["20251202",3375,8151],["20251203",3430,10282],["20251204",3545,50265],["20251205",3510,26721],["20251208",3460,9410],["20251209",3425,17558],["20251210",3425,11897],["20251211",3525,26614],["20251212",3455,46167],["20251215",3480,38190],["20251216",3575,39640],["20251217",3550,72389],["20251218",3490,16124],["20251219",3440,17404],["20251222",3410,13004],["20251223",3350,18918],["20251224",3335,43503],["20251226",3350,16295],["20251229",3290,14728],["20251230",3335,7664],["20260102",3330,22239],["20260105",3265,20707],["20260106",3175,50883],["20260107",3160,27688],["20260108",3120,22355],["20260109",3160,16235],["20260112",3205,14392],["20260113",3160,14205],["20260114",3130,16790],["20260115",3135,19309],["20260116",3065,31178],["20260119",3030,33629],["20260120",3050,23568],["20260121",3090,122054],["20260122",3100,31078],["20260123",3150,23605],["20260126",3225,49002],["20260127",3260,26932],["20260128",3180,57903],["20260129",3185,37398],["20260130",3205,42963],["20260202",3100,46484],["20260203",3120,16264],["20260204",3190,36988],["20260205",3205,45898],["20260206",3135,47023],["20260209",3155,24997],["20260210",3160,11230],["20260211",3200,22210],["20260212",3215,25533],["20260213",3205,30583],["20260219",3225,35883],["20260220",3325,64268],["20260223",3265,49736],["20260224",3275,33441],["20260225",3230,47518],["20260226",3125,62361],["20260227",3090,43143],["20260303",3100,43164],["20260304",2910,129588],["20260305",3000,39408],["20260306",2975,14955],["20260309",2950,19844],["20260310",2965,12183],["20260311",2975,14110],["20260312",3020,55006],["20260313",3035,15506],["20260316",2970,28903],["20260317",2985,25445],["20260318",2975,38886],["20260319",3010,15649],["20260320",3015,24357],["20260323",2940,40244],["20260324",2925,56016],["20260325",2995,19972],["20260326",3000,10048],["20260327",3010,24345],["20260330",2995,27244],["20260331",3000,13432],["20260401",3040,24088],["20260402",2990,15374],["20260403",3080,24130],["20260406",3070,17180],["20260407",3005,10876],["20260408",3015,24390],["20260409",3245,383728],["20260410",3205,106911],["20260413",3235,37034],["20260414",3285,48235],["20260415",3315,50561],["20260416",3375,50605],["20260417",3400,38088],["20260420",3285,44715],["20260421",3280,27846],["20260422",3295,23040],["20260423",3235,16684],["20260424",3275,28763],["20260427",3425,70890],["20260428",4450,1846743],["20260429",3880,3121338],["20260430",3800,593512],["20260504",3720,276374],["20260506",3595,265559],["20260507",3615,530541],["20260508",3540,173189],["20260511",3630,276907],["20260512",3400,262951],["20260513",3410,195811],["20260514",3465,101443],["20260515",3305,143728],["20260518",3125,195772],["20260519",3045,112041],["20260520",2970,137527],["20260521",3020,58526],["20260522",3090,51533],["20260526",3010,51313],["20260527",2940,100464],["20260528",2895,80887],["20260529",2810,65079],["20260601",2610,176142],["20260602",2560,97283],["20260604",2490,90365],["20260605",2430,77732],["20260608",2305,35699],["20260609",2240,79507],["20260610",2190,71456],["20260611",2130,53141],["20260612",2185,94578],["20260615",2140,103062],["20260616",2190,86071],["20260617",2435,3091163],["20260618",2270,441316],["20260619",2170,183597],["20260622",2200,465211],["20260623",2150,341199],["20260624",2115,98612],["20260625",2010,83507],["20260626",1980,120708],["20260629",2100,67862],["20260630",2045,32491],["20260701",2080,35969],["20260702",2125,68301],["20260703",2140,48069],["20260706",2155,42773],["20260707",2170,49965],["20260708",2100,62036],["20260709",2100,51668],["20260710",2085,52532],["20260713",2015,82881],["20260714",2000,66949],["20260715",2025,16697],["20260716",2055,13526],["20260720",2045,33472],["20260721",2050,26803],["20260722",2055,17916],["20260723",2110,58849],["20260724",2135,64238],["20260727",2130,11793],["20260728",2055,43293],["20260729",2000,114367],["20260730",2060,36077]],"detail_json":"https://aikstockdata.com/data/public/s/139990.json","page_url":"https://aikstockdata.com/s/139990.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."}}