{"schema_version":"1.0","@type":"Dataset","code":"183190","name_ko":"아세아시멘트","name":"아세아시멘트(183190) 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",12200,41314],["20250723",12200,86495],["20250724",12260,52432],["20250725",12150,37449],["20250728",12310,75942],["20250729",12720,130894],["20250730",13650,877396],["20250731",14280,271422],["20250801",14090,271590],["20250804",14650,331333],["20250805",14740,275407],["20250806",14700,109133],["20250807",14450,75269],["20250808",14290,82822],["20250811",13950,106131],["20250812",13940,61063],["20250813",13840,82240],["20250814",13730,84997],["20250818",13540,57717],["20250819",13640,50104],["20250820",13430,72073],["20250821",13850,56640],["20250822",13710,30031],["20250825",13400,57178],["20250826",13240,118730],["20250828",13790,43589],["20250829",13730,30441],["20250901",13480,61981],["20250902",13390,23356],["20250903",13190,65121],["20250904",13370,21794],["20250905",13330,30795],["20250908",13710,130006],["20250909",13650,67620],["20250910",14380,163431],["20250911",14300,88403],["20250912",14130,48932],["20250915",14240,120482],["20250916",13550,221943],["20250917",13390,64873],["20250918",13180,174759],["20250919",12940,105500],["20250922",12620,169612],["20250923",12600,114204],["20250924",12360,94445],["20250925",12220,86587],["20250926",12100,71088],["20250929",12280,46085],["20250930",12270,39637],["20251001",12100,63063],["20251002",12080,57588],["20251010",12290,113827],["20251013",12230,70719],["20251014",12010,90895],["20251015",12370,68830],["20251016",12380,64788],["20251017",12480,102074],["20251020",12560,71481],["20251021",12450,126918],["20251022",12490,57924],["20251023",12300,75581],["20251024",12290,109416],["20251027",12420,119630],["20251028",12430,81963],["20251029",12390,110068],["20251030",12250,107184],["20251031",12200,63526],["20251103",12130,109988],["20251104",12090,81376],["20251105",11940,111667],["20251106",11930,73675],["20251107",12190,99035],["20251110",12400,123194],["20251111",12730,77026],["20251112",12860,99482],["20251113",12700,45437],["20251114",12350,76362],["20251117",12110,141226],["20251118",11800,63539],["20251119",11890,44512],["20251120",11960,34652],["20251121",11640,48806],["20251124",11590,65153],["20251125",11430,61699],["20251126",11890,54797],["20251127",11800,43974],["20251128",11960,39987],["20251201",11570,68984],["20251202",11610,30005],["20251203",12010,55163],["20251204",11720,68830],["20251205",12130,66072],["20251208",11830,62847],["20251209",11900,66763],["20251210",11840,35821],["20251211",12420,3217650],["20251212",12750,944839],["20251215",12500,229815],["20251216",12520,175673],["20251217",12720,118811],["20251218",12600,147676],["20251219",12660,211260],["20251222",12720,105039],["20251223",12700,99769],["20251224",12600,72633],["20251226",12550,85224],["20251229",11970,102403],["20251230",12020,50224],["20260102",12000,33644],["20260105",11700,60425],["20260106",11820,67629],["20260107",11770,69124],["20260108",11510,58538],["20260109",11680,57276],["20260112",12360,134691],["20260113",11900,68328],["20260114",11930,39410],["20260115",11890,64582],["20260116",11880,43487],["20260119",11800,73864],["20260120",11860,48450],["20260121",11600,69616],["20260122",11720,67675],["20260123",11920,137658],["20260126",11690,123767],["20260127",11880,125064],["20260128",12470,169303],["20260129",12400,81070],["20260130",12520,132740],["20260202",12460,148250],["20260203",13050,155119],["20260204",13320,102667],["20260205",13030,126704],["20260206",12880,77402],["20260209",12990,72813],["20260210",13740,130470],["20260211",13670,74256],["20260212",13670,56139],["20260213",13540,61648],["20260219",13530,53364],["20260220",13560,71832],["20260223",13480,122099],["20260224",13220,129632],["20260225",13120,107155],["20260226",12830,73374],["20260227",12680,76917],["20260303",12330,120491],["20260304",11290,207165],["20260305",11790,83070],["20260306",11810,78225],["20260309",11350,130369],["20260310",11930,74832],["20260311",12050,69655],["20260312",12040,52605],["20260313",12030,34000],["20260316",11870,52095],["20260317",11910,60102],["20260318",12150,59949],["20260319",11990,53182],["20260320",12800,143469],["20260323",12250,172273],["20260324",12110,112834],["20260325",11850,134646],["20260326",11570,121490],["20260327",11240,110671],["20260330",10870,85610],["20260331",10380,112059],["20260401",10900,123359],["20260402",10450,98022],["20260403",10490,104691],["20260406",10450,110015],["20260407",10470,81505],["20260408",11270,171163],["20260409",10910,51400],["20260410",11310,103786],["20260413",11140,73957],["20260414",11810,138828],["20260415",11690,727782],["20260416",11940,166236],["20260417",11790,165510],["20260420",11460,171840],["20260421",11610,86103],["20260422",11700,39538],["20260423",11680,60083],["20260424",11750,76218],["20260427",12090,169463],["20260428",12010,63341],["20260429",12100,68752],["20260430",11730,95518],["20260504",11660,82464],["20260506",11340,69763],["20260507",11550,54217],["20260508",11560,51108],["20260511",11330,49757],["20260512",11140,69541],["20260513",10850,85639],["20260514",10930,75714],["20260515",10630,84595],["20260518",10660,80048],["20260519",10470,108875],["20260520",10240,95348],["20260521",10170,67087],["20260522",10320,42749],["20260526",10170,64309],["20260527",10000,88930],["20260528",9900,45839],["20260529",9960,46314],["20260601",9790,46484],["20260602",9520,55291],["20260604",9550,45322],["20260605",9570,40361],["20260608",9050,59198],["20260609",9510,43899],["20260610",9550,37044],["20260611",9550,34182],["20260612",9970,33352],["20260615",10260,48763],["20260616",10230,26070],["20260617",10220,31906],["20260618",9940,65702],["20260619",9850,54059],["20260622",9550,29461],["20260623",9030,64202],["20260624",8980,52711],["20260625",8800,59540],["20260626",8660,77863],["20260629",10370,662884],["20260630",9230,167393],["20260701",9700,179958],["20260702",9350,121560],["20260703",9350,144791],["20260706",9600,41400],["20260707",9310,125539],["20260708",9370,59028],["20260709",9220,70925],["20260710",9350,149214],["20260713",9100,88349],["20260714",9250,40484],["20260715",9220,39213],["20260716",9070,44769],["20260720",9060,30644],["20260721",8950,31631],["20260722",8970,16873],["20260723",9240,31572],["20260724",9100,22740],["20260727",9260,27230],["20260728",8880,47314],["20260729",8580,116252],["20260730",8730,45448]],"detail_json":"https://aikstockdata.com/data/public/s/183190.json","page_url":"https://aikstockdata.com/s/183190.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."}}