{"schema_version":"1.0","@type":"Dataset","code":"170900","name_ko":"동아에스티","name":"동아에스티(170900) 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",50000,19750],["20250723",50100,12177],["20250724",49300,26476],["20250725",48500,22702],["20250728",47400,34274],["20250729",47450,13085],["20250730",47450,8068],["20250731",47300,13914],["20250801",45400,26883],["20250804",46000,16598],["20250805",46200,13660],["20250806",46000,9982],["20250807",45900,14637],["20250808",45800,9586],["20250811",45750,6424],["20250812",45400,6700],["20250813",45750,5468],["20250814",46050,7055],["20250818",46000,8008],["20250819",45250,9808],["20250820",45300,9218],["20250821",44800,10056],["20250822",45050,6792],["20250825",44950,7480],["20250826",44950,6408],["20250828",44600,15012],["20250829",44300,17286],["20250901",43150,19858],["20250902",43000,11162],["20250903",43300,13694],["20250904",44600,22479],["20250905",44600,15554],["20250908",45800,25644],["20250909",46350,22851],["20250910",46550,9106],["20250911",46450,9812],["20250912",46800,15775],["20250915",46950,9531],["20250916",46750,12368],["20250917",46750,14754],["20250918",47200,14129],["20250919",47800,19513],["20250922",48150,13175],["20250923",48350,22179],["20250924",47600,25355],["20250925",47450,11737],["20250926",46500,11498],["20250929",46200,8006],["20250930",45550,11768],["20251001",45300,5457],["20251002",45650,14281],["20251010",44900,17744],["20251013",44500,10255],["20251014",44400,18147],["20251015",44700,12143],["20251016",45050,12593],["20251017",44850,10446],["20251020",45550,7299],["20251021",45000,12745],["20251022",45450,8758],["20251023",45550,10051],["20251024",45600,9612],["20251027",47950,27888],["20251028",47700,20915],["20251029",46750,32619],["20251030",47450,24236],["20251031",48900,32809],["20251103",49300,27463],["20251104",50100,46722],["20251105",51400,101783],["20251106",53300,60157],["20251107",51000,40098],["20251110",51600,25790],["20251111",51000,154678],["20251112",52800,53242],["20251113",52300,40706],["20251114",52200,47147],["20251117",52900,31292],["20251118",52600,28862],["20251119",52700,21433],["20251120",53700,24910],["20251121",53000,15943],["20251124",52800,40731],["20251125",51600,26692],["20251126",53700,31823],["20251127",52700,36637],["20251128",54200,27370],["20251201",55000,36645],["20251202",54900,24269],["20251203",55300,30117],["20251204",56000,41142],["20251205",56000,20513],["20251208",54500,16388],["20251209",55900,30976],["20251210",55800,21685],["20251211",57800,54884],["20251212",57400,29555],["20251215",57000,14265],["20251216",56200,9186],["20251217",56200,12676],["20251218",56000,15053],["20251219",55600,12140],["20251222",55300,14329],["20251223",54000,13788],["20251224",53900,8041],["20251226",53700,14360],["20251229",52800,10483],["20251230",52500,12570],["20260102",51600,16839],["20260105",52100,12849],["20260106",52200,24879],["20260107",52300,21408],["20260108",53300,15248],["20260109",52500,12897],["20260112",52200,11787],["20260113",51700,13094],["20260114",52100,11132],["20260115",51900,9498],["20260116",50900,19194],["20260119",50800,13746],["20260120",51000,10784],["20260121",49450,22447],["20260122",50200,10549],["20260123",52000,24582],["20260126",53200,26381],["20260127",54500,45567],["20260128",55400,36098],["20260129",54600,32163],["20260130",54800,24103],["20260202",53600,22070],["20260203",55400,22828],["20260204",57800,58871],["20260205",57200,30075],["20260206",55900,23234],["20260209",55200,23474],["20260210",55300,28346],["20260211",53900,31048],["20260212",53700,21825],["20260213",52700,21552],["20260219",52800,34553],["20260220",52200,18664],["20260223",53200,19396],["20260224",55300,52034],["20260225",54700,64635],["20260226",52700,41059],["20260227",52300,23662],["20260303",50200,28746],["20260304",46900,61689],["20260305",48450,28058],["20260306",49350,29510],["20260309",47550,17689],["20260310",45700,33297],["20260311",45300,37478],["20260312",43900,50772],["20260313",44050,23699],["20260316",43500,15203],["20260317",43850,12026],["20260318",44000,9959],["20260319",43250,19388],["20260320",43950,14438],["20260323",42450,23406],["20260324",43150,10789],["20260325",44550,12810],["20260326",43900,14633],["20260327",45850,17354],["20260330",44900,10418],["20260331",43800,12670],["20260401",45500,26397],["20260402",43900,18970],["20260403",43450,8106],["20260406",42850,7347],["20260407",42650,13202],["20260408",44150,12922],["20260409",44800,13437],["20260410",45350,6491],["20260413",44700,6877],["20260414",45200,5417],["20260415",45400,12245],["20260416",45800,15708],["20260417",46600,16412],["20260420",45800,10848],["20260421",44900,17643],["20260422",44450,13639],["20260423",45300,21895],["20260424",46200,13422],["20260427",45750,29992],["20260428",45350,17606],["20260429",44800,24032],["20260430",44300,11166],["20260504",43600,29746],["20260506",43050,34925],["20260507",43350,20965],["20260508",43250,10297],["20260511",42600,27979],["20260512",42000,36632],["20260513",41600,20926],["20260514",42650,14966],["20260515",41950,14840],["20260518",40400,26760],["20260519",41000,15412],["20260520",40200,19098],["20260521",40500,20043],["20260522",41900,23645],["20260526",41500,19672],["20260527",41000,18731],["20260528",40950,30799],["20260529",40000,21130],["20260601",39050,32926],["20260602",38600,17225],["20260604",37900,21362],["20260605",38350,11320],["20260608",35600,20413],["20260609",37250,20692],["20260610",36250,33541],["20260611",36800,21958],["20260612",36950,20238],["20260615",36400,26015],["20260616",36550,12382],["20260617",37250,19183],["20260618",35650,27202],["20260619",34200,30351],["20260622",34650,12238],["20260623",33500,14469],["20260624",33900,16632],["20260625",33500,10445],["20260626",32000,22724],["20260629",34750,24111],["20260630",33950,10387],["20260701",34450,7690],["20260702",35100,14141],["20260703",35250,11034],["20260706",35500,7764],["20260707",35900,16214],["20260708",35300,15958],["20260709",35100,18500],["20260710",36350,13233],["20260713",35650,10387],["20260714",34750,9904],["20260715",35900,5152],["20260716",35950,17358],["20260720",34200,11648],["20260721",34550,7990],["20260722",34400,10068],["20260723",36200,5556],["20260724",36300,16065],["20260727",36950,13053],["20260728",35850,11956],["20260729",33600,30348],["20260730",33350,12640]],"detail_json":"https://aikstockdata.com/data/public/s/170900.json","page_url":"https://aikstockdata.com/s/170900.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."}}