{"schema_version":"1.0","@type":"Dataset","code":"246720","name_ko":"아스타","name":"아스타(246720) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",6200,87908],["20250723",6200,36815],["20250724",6160,14698],["20250725",6160,38603],["20250728",6030,41856],["20250729",6030,36996],["20250730",6100,73691],["20250731",6100,37136],["20250801",5950,28507],["20250804",5710,33951],["20250805",5880,23497],["20250806",5930,12057],["20250807",5810,29168],["20250808",5710,12924],["20250811",6660,268350],["20250812",6220,66545],["20250813",6230,31269],["20250814",6300,21867],["20250818",6040,40220],["20250819",6060,16254],["20250820",6070,9928],["20250821",6230,25856],["20250822",6310,21233],["20250825",6250,28159],["20250826",6110,17858],["20250828",6050,9068],["20250829",6060,13463],["20250901",5990,12910],["20250902",5990,7660],["20250903",5890,18859],["20250904",5870,10310],["20250905",5800,25021],["20250908",5810,6370],["20250909",5910,28930],["20250910",6030,17023],["20250911",6530,72023],["20250912",6500,58737],["20250915",6490,13947],["20250916",6420,18877],["20250917",6450,38084],["20250918",6700,25239],["20250919",6720,32683],["20250922",7080,32605],["20250923",7420,115098],["20250924",7430,56138],["20250925",7350,41949],["20250926",7190,42020],["20250929",7350,24176],["20250930",7280,22007],["20251001",7450,28297],["20251002",7630,40088],["20251010",8080,78263],["20251013",8380,70786],["20251014",8330,35401],["20251015",8870,75524],["20251016",8880,34356],["20251017",8400,82527],["20251020",8600,33347],["20251021",8700,43810],["20251023",8580,24649],["20251024",8430,30070],["20251027",8440,24075],["20251028",8440,18078],["20251029",8370,17423],["20251030",8510,19221],["20251031",8290,72873],["20251103",8140,40377],["20251104",8090,25842],["20251105",8370,135818],["20251106",8260,26113],["20251107",8400,18096],["20251110",8600,64061],["20251111",8340,18617],["20251112",8290,15161],["20251113",8150,17404],["20251114",8210,26625],["20251117",8540,52122],["20251118",8330,29844],["20251119",8440,14716],["20251120",8580,32908],["20251121",8250,22642],["20251124",8150,22134],["20251125",8180,13362],["20251126",8750,86732],["20251128",8710,40876],["20251201",8640,69981],["20251202",8850,51450],["20251203",8120,186289],["20251204",8400,59417],["20251205",8390,54452],["20251208",8160,31587],["20251209",8370,84774],["20251210",8380,23187],["20251211",8420,61359],["20251212",8360,28979],["20251215",8390,36983],["20251216",8340,21799],["20251217",8300,41847],["20251218",8350,40562],["20251219",8390,64289],["20251222",7470,272257],["20251223",7790,64471],["20251224",7450,49855],["20251226",7620,28970],["20251229",8310,113767],["20251230",8270,98443],["20260102",7870,57934],["20260105",7820,36361],["20260106",7630,29725],["20260107",8020,48630],["20260108",7870,24816],["20260109",8000,36043],["20260112",8230,70363],["20260113",7980,41057],["20260114",8090,15192],["20260115",8000,17361],["20260116",8020,36775],["20260119",8250,58615],["20260120",8200,61115],["20260121",8400,157879],["20260122",8180,44163],["20260123",8470,38728],["20260126",8510,92260],["20260127",8210,62704],["20260128",8360,51829],["20260129",8150,50272],["20260130",8120,48933],["20260202",7800,43774],["20260203",8020,31610],["20260204",8010,33733],["20260205",8290,58448],["20260206",9190,191737],["20260209",10980,405025],["20260210",10600,144330],["20260211",7920,715449],["20260212",7780,199194],["20260213",7420,293880],["20260219",7380,81336],["20260220",7670,81255],["20260223",7710,53940],["20260224",7620,46905],["20260225",7740,53657],["20260226",7480,105230],["20260227",7460,45406],["20260303",7040,74802],["20260304",6550,83238],["20260305",7700,90746],["20260306",7480,30957],["20260309",7450,23990],["20260310",7350,19931],["20260311",7260,23599],["20260312",7280,8653],["20260313",7430,28157],["20260316",7310,23938],["20260317",7330,12122],["20260318",6840,90035],["20260319",6550,115099],["20260320",6510,30787],["20260323",6230,44402],["20260324",6070,25650],["20260325",6070,0],["20260326",6070,0],["20260327",6070,0],["20260330",6070,0],["20260331",6070,0],["20260401",6070,0],["20260402",6070,0],["20260403",6070,0],["20260406",6070,0],["20260407",6070,0],["20260408",6070,0],["20260409",6070,0],["20260410",6070,0],["20260413",6070,0],["20260414",6070,0],["20260415",6070,0],["20260416",6070,0],["20260417",6070,0],["20260420",6070,0],["20260421",6070,0],["20260422",6070,0],["20260423",6070,0],["20260424",6070,0],["20260427",6070,0],["20260428",6070,0],["20260429",6070,0],["20260430",6070,0],["20260504",6070,0],["20260506",6070,0],["20260507",6070,0],["20260508",6070,0],["20260511",6070,0],["20260512",6070,0],["20260513",6070,0],["20260514",6070,0],["20260515",6070,0],["20260518",6070,0],["20260519",6070,0],["20260520",6070,0],["20260521",6070,0],["20260522",6070,0],["20260526",6070,0],["20260527",6070,0],["20260528",6070,0],["20260529",6070,0],["20260601",6070,0],["20260602",6070,0],["20260604",6070,0],["20260605",6070,0],["20260608",6070,0],["20260609",6070,0],["20260610",6070,0],["20260611",6070,0],["20260612",6070,0],["20260615",6070,0],["20260616",6070,0],["20260617",6070,0],["20260618",6070,0],["20260619",6070,0],["20260622",6070,0],["20260623",6070,0],["20260624",6070,0],["20260625",6070,0],["20260626",6070,0],["20260629",6070,0],["20260630",6070,0],["20260701",6070,0],["20260702",6070,0],["20260703",6070,0],["20260706",6070,0],["20260707",6070,0],["20260708",6070,0],["20260709",6070,0],["20260710",6070,0],["20260713",6070,0],["20260714",6070,0],["20260715",6070,0],["20260716",6070,0],["20260720",6070,0],["20260721",6070,0],["20260722",6070,0],["20260723",6070,0],["20260724",6070,0],["20260727",6070,0],["20260728",6070,0],["20260729",6070,0],["20260730",6070,0]],"detail_json":"https://aikstockdata.com/data/public/s/246720.json","page_url":"https://aikstockdata.com/s/246720.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."}}