{"schema_version":"1.0","@type":"Dataset","code":"200710","name_ko":"에이디테크놀로지","name":"에이디테크놀로지(200710) 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",20900,202728],["20250723",22050,196646],["20250724",21250,120290],["20250725",19900,219032],["20250728",25200,2633298],["20250729",24900,655700],["20250730",26150,1960166],["20250731",25300,423272],["20250801",23400,432052],["20250804",24900,541824],["20250805",24000,375962],["20250806",23550,141037],["20250807",24750,410114],["20250808",25200,329299],["20250811",24950,169688],["20250812",24600,357270],["20250813",24250,154926],["20250814",23700,122608],["20250818",22450,186122],["20250819",21750,138442],["20250820",22300,230485],["20250821",21550,228908],["20250822",20900,143050],["20250825",21350,91983],["20250826",21000,81320],["20250828",21950,136970],["20250829",22600,146643],["20250901",20650,382251],["20250902",22250,560917],["20250903",22550,306535],["20250904",22400,220027],["20250905",22350,379721],["20250908",22400,188739],["20250909",23400,609749],["20250910",23200,374980],["20250911",22550,318310],["20250912",22850,478615],["20250915",24850,992128],["20250916",25050,870317],["20250917",26500,1392589],["20250918",27900,1746223],["20250919",26950,584171],["20250922",27400,588132],["20250923",26050,598126],["20250924",26700,368024],["20250925",25200,452126],["20250926",24650,322925],["20250929",24800,215545],["20250930",24450,260247],["20251001",25950,377706],["20251002",26900,541576],["20251010",27050,430040],["20251013",28400,541984],["20251014",25700,1009455],["20251015",27100,413755],["20251016",26350,250579],["20251017",25700,364020],["20251020",28100,1044735],["20251021",27250,614617],["20251022",27000,401404],["20251023",26800,339371],["20251024",26500,321516],["20251027",25600,377604],["20251028",25100,258192],["20251029",25100,242176],["20251030",24800,351425],["20251031",26400,553282],["20251103",26000,381741],["20251104",24950,334466],["20251105",23150,456919],["20251106",23500,206448],["20251107",22200,236319],["20251110",22250,159257],["20251111",22600,188482],["20251112",22800,138615],["20251113",22950,189115],["20251114",21400,216331],["20251117",23600,332398],["20251118",23750,347574],["20251119",23000,167392],["20251120",23700,172051],["20251121",22000,203945],["20251124",22150,88782],["20251125",23900,372406],["20251126",24550,274602],["20251127",24050,143321],["20251128",27800,1522064],["20251201",30800,1315610],["20251202",30500,423306],["20251203",31200,337436],["20251204",29800,393857],["20251205",29500,320679],["20251208",29400,184596],["20251209",29350,241765],["20251210",28850,194531],["20251211",28300,291624],["20251212",28300,188213],["20251215",28200,198216],["20251216",26350,240498],["20251217",27200,167825],["20251218",26500,109815],["20251219",26950,132574],["20251222",28700,264963],["20251223",28150,123591],["20251224",27600,126833],["20251226",35300,4544363],["20251229",35550,1782318],["20251230",33850,965514],["20260102",33350,453400],["20260105",31650,613688],["20260106",32550,312688],["20260107",31150,429542],["20260108",33450,1400637],["20260109",31400,334542],["20260112",31200,343450],["20260113",31600,460394],["20260114",31600,195560],["20260115",31350,192348],["20260116",32200,563072],["20260119",34050,466873],["20260120",34200,668355],["20260121",34250,448034],["20260122",33900,363246],["20260123",35550,565710],["20260126",36450,388704],["20260127",38100,514017],["20260128",39450,550044],["20260129",39800,710624],["20260130",38300,452076],["20260202",35700,333755],["20260203",37950,238041],["20260204",37000,172222],["20260205",36200,179402],["20260206",35350,206325],["20260209",40150,688986],["20260210",38200,295214],["20260211",39850,433280],["20260212",39900,233217],["20260213",38950,213894],["20260219",42800,563837],["20260220",42850,193753],["20260223",44250,374184],["20260224",47200,559520],["20260225",46300,245756],["20260226",47000,200582],["20260227",45500,227329],["20260303",41900,286691],["20260304",35000,343345],["20260305",40000,247434],["20260306",44000,325152],["20260309",39000,257570],["20260310",42500,192165],["20260311",48800,689205],["20260312",48500,242286],["20260313",47850,225071],["20260316",48250,139037],["20260317",48250,613399],["20260318",46400,558979],["20260319",46600,208586],["20260320",47700,177009],["20260323",49000,565046],["20260324",58000,1493958],["20260325",58800,736612],["20260326",55900,387602],["20260327",57800,402200],["20260330",53100,311295],["20260331",48000,530608],["20260401",51700,227594],["20260402",48200,258764],["20260403",56300,474890],["20260406",54100,252058],["20260407",49100,432653],["20260408",54500,665873],["20260409",51000,237576],["20260410",51300,494206],["20260413",48400,335306],["20260414",53300,502520],["20260415",54500,325637],["20260416",52900,275285],["20260417",54500,315244],["20260420",54800,211557],["20260421",55300,231143],["20260422",56400,466449],["20260423",54700,286151],["20260424",60500,656629],["20260427",59400,245537],["20260428",56800,253511],["20260429",55900,200823],["20260430",52300,537223],["20260504",54100,257861],["20260506",55100,282285],["20260507",52400,301471],["20260508",51400,199928],["20260511",51000,171451],["20260512",48350,303972],["20260513",50500,261610],["20260514",49000,135494],["20260515",44850,216281],["20260518",41250,432893],["20260519",39650,246961],["20260520",39400,186290],["20260521",44150,255585],["20260522",42600,231708],["20260526",46350,317951],["20260527",42000,249375],["20260528",38950,302160],["20260529",39600,276378],["20260601",40000,263205],["20260602",38700,229916],["20260604",37350,236363],["20260605",35050,237207],["20260608",31800,285297],["20260609",36600,275565],["20260610",34700,140204],["20260611",37400,233136],["20260612",40400,364382],["20260615",40400,141009],["20260616",39150,87486],["20260617",38700,86452],["20260618",37100,130245],["20260619",34750,161326],["20260622",34450,128293],["20260623",30450,157555],["20260624",29900,130568],["20260625",28800,118673],["20260626",27000,166060],["20260629",28800,203443],["20260630",28300,104527],["20260701",28300,113200],["20260702",25100,255063],["20260703",29800,225799],["20260706",30300,578872],["20260707",31400,632462],["20260708",31350,498541],["20260709",35450,886719],["20260710",35450,696587],["20260713",29500,424928],["20260714",29550,385360],["20260715",31550,259370],["20260716",29400,251329],["20260720",27000,173793],["20260721",27200,128981],["20260722",26300,128392],["20260723",27750,102814],["20260724",25950,164743],["20260727",29250,294426],["20260728",26600,155712],["20260729",21950,369459],["20260730",21750,151431]],"detail_json":"https://aikstockdata.com/data/public/s/200710.json","page_url":"https://aikstockdata.com/s/200710.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."}}