{"schema_version":"1.0","@type":"Dataset","code":"159010","name_ko":"아스플로","name":"아스플로(159010) 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",3825,28939],["20250723",3785,10379],["20250724",3760,11433],["20250725",3665,34998],["20250728",3800,29409],["20250729",3785,14690],["20250730",3765,26458],["20250731",3750,12410],["20250801",3620,21965],["20250804",3485,61782],["20250805",3485,59241],["20250806",3465,45015],["20250807",3510,20413],["20250808",3525,26861],["20250811",3465,12917],["20250812",3475,18791],["20250813",3505,22021],["20250814",3620,912325],["20250818",3545,60379],["20250819",3475,45075],["20250820",3480,35223],["20250821",3480,21567],["20250822",3530,15009],["20250825",3535,12498],["20250826",3560,16715],["20250828",3485,17811],["20250829",3495,9967],["20250901",3495,16975],["20250902",3485,13381],["20250903",3485,4351],["20250904",3550,15352],["20250905",3595,17006],["20250908",3595,11927],["20250909",3555,6117],["20250910",3640,22592],["20250911",3615,13413],["20250912",3720,45374],["20250915",3840,273077],["20250916",3890,34052],["20250917",4045,97219],["20250918",4080,78263],["20250919",3970,36710],["20250922",4500,3213622],["20250923",4395,1088040],["20250924",4300,208896],["20250925",4145,169781],["20250926",4005,88535],["20250929",4005,53009],["20250930",4070,58351],["20251001",4380,2526751],["20251002",4645,2767103],["20251010",4595,369405],["20251013",4605,118189],["20251014",4370,152595],["20251015",4570,102789],["20251016",4520,62130],["20251017",4375,71436],["20251020",4400,92931],["20251021",4340,98126],["20251022",4270,95223],["20251023",4165,41669],["20251024",4200,43061],["20251027",4220,42810],["20251028",4075,55066],["20251029",4135,54917],["20251030",3995,42136],["20251031",4045,21574],["20251103",4090,39556],["20251104",4005,30568],["20251105",3930,89106],["20251106",3890,32965],["20251107",3740,40299],["20251110",3875,39350],["20251111",4200,1071136],["20251112",4145,98433],["20251113",4135,36836],["20251114",3925,61217],["20251117",4165,73363],["20251118",3955,39954],["20251119",3945,44063],["20251120",4025,31962],["20251121",3805,51958],["20251124",3795,22928],["20251125",3840,16514],["20251126",3885,19767],["20251127",3885,23919],["20251128",3950,17645],["20251201",4300,255449],["20251202",4230,116595],["20251203",4715,521669],["20251204",4850,1078562],["20251205",4400,376322],["20251208",4325,285302],["20251209",4235,123502],["20251210",4305,77916],["20251211",4550,164970],["20251212",4400,65341],["20251215",4305,30899],["20251216",4155,47950],["20251217",4150,38633],["20251218",4050,57836],["20251219",4200,53754],["20251222",4590,169981],["20251223",4400,62232],["20251224",4590,1920858],["20251226",5210,2044364],["20251229",4930,269168],["20251230",4765,161124],["20260102",5110,474571],["20260105",5160,137456],["20260106",4980,81003],["20260107",4940,50113],["20260108",5140,140279],["20260109",5240,315423],["20260112",5230,239784],["20260113",5170,87625],["20260114",4950,131713],["20260115",5110,66464],["20260116",5080,58128],["20260119",4865,602945],["20260120",5120,71015],["20260121",5210,93770],["20260122",5230,127930],["20260123",4985,90442],["20260126",4915,80411],["20260127",4865,68026],["20260128",5130,115518],["20260129",5380,193443],["20260130",5240,545308],["20260202",5250,178241],["20260203",5210,129501],["20260204",4990,138719],["20260205",4865,99949],["20260206",4885,101724],["20260209",5120,67408],["20260210",5050,137894],["20260211",4980,69588],["20260212",4990,57003],["20260213",5210,126513],["20260219",6770,1512468],["20260220",6700,1862539],["20260223",6490,403147],["20260224",6110,290422],["20260225",5990,198248],["20260226",6140,142166],["20260227",5880,121809],["20260303",5380,167067],["20260304",4565,233641],["20260305",5000,150873],["20260306",5250,103889],["20260309",4845,133521],["20260310",5080,53837],["20260311",4950,70532],["20260312",4950,50446],["20260313",4900,56936],["20260316",4830,61834],["20260317",4960,74208],["20260318",5090,76045],["20260319",5080,43861],["20260320",5090,49354],["20260323",5560,489005],["20260324",5340,121942],["20260325",5650,89543],["20260326",5480,191608],["20260327",5220,107154],["20260330",5140,30257],["20260331",5310,133204],["20260401",5540,106475],["20260402",5350,67007],["20260403",5760,233069],["20260406",5600,58253],["20260407",5750,67466],["20260408",6280,132666],["20260409",6140,89714],["20260410",6660,145755],["20260413",6820,182439],["20260414",6900,92260],["20260415",7990,849159],["20260416",7730,287041],["20260417",8300,458615],["20260420",8300,158374],["20260421",7900,145874],["20260422",7800,158603],["20260423",8420,309908],["20260424",10600,2175418],["20260427",10930,492302],["20260428",10410,153405],["20260429",10750,231989],["20260430",10590,230929],["20260504",10920,621429],["20260506",11700,282625],["20260507",13800,1598976],["20260508",14500,477338],["20260511",16120,628398],["20260512",14790,383025],["20260513",14900,293019],["20260514",15170,308392],["20260515",14860,275222],["20260518",15950,244768],["20260519",16300,151436],["20260520",16100,75912],["20260521",16800,124354],["20260522",17000,75537],["20260526",18400,152909],["20260527",17240,146102],["20260528",19170,240472],["20260529",17860,374837],["20260601",17000,248751],["20260602",16820,197015],["20260604",17100,111620],["20260605",15950,126631],["20260608",15100,125078],["20260609",18260,294849],["20260610",18800,187023],["20260611",18520,126747],["20260612",21850,420593],["20260615",21750,128508],["20260616",21500,68509],["20260617",21950,76819],["20260618",22700,102171],["20260619",22300,156747],["20260622",22600,39266],["20260623",20100,77592],["20260624",19160,86076],["20260625",17300,154283],["20260626",19100,126412],["20260629",18540,203097],["20260630",22200,258033],["20260701",22000,192853],["20260702",18650,115801],["20260703",19050,60444],["20260706",17920,65303],["20260707",18650,124772],["20260708",15600,151053],["20260709",15500,129974],["20260710",15160,279817],["20260713",13140,174474],["20260714",13230,197439],["20260715",16380,261184],["20260716",15100,104042],["20260720",15440,187553],["20260721",16690,113235],["20260722",16150,132135],["20260723",15300,103212],["20260724",13750,70228],["20260727",14000,100259],["20260728",12160,243973],["20260729",10940,183098],["20260730",11120,257648]],"detail_json":"https://aikstockdata.com/data/public/s/159010.json","page_url":"https://aikstockdata.com/s/159010.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."}}