{"schema_version":"1.0","@type":"Dataset","code":"267850","name_ko":"아시아나IDT","name":"아시아나IDT(267850) 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",12240,18478],["20250723",12200,5573],["20250724",12020,9054],["20250725",12060,3675],["20250728",11840,7973],["20250729",11920,3516],["20250730",11790,6032],["20250731",11720,12500],["20250801",11420,15183],["20250804",11540,7970],["20250805",11670,3911],["20250806",11970,5390],["20250807",11950,1462],["20250808",12000,7161],["20250811",11940,3926],["20250812",12130,10570],["20250813",12150,1479],["20250814",12000,1297],["20250818",11870,3721],["20250819",11840,3959],["20250820",11720,5331],["20250821",11730,950],["20250822",11690,4274],["20250825",11720,5084],["20250826",11690,1972],["20250828",11600,2855],["20250829",11540,3886],["20250901",11490,3532],["20250902",11560,1636],["20250903",11550,9895],["20250904",11560,5464],["20250905",11520,2528],["20250908",11610,9737],["20250909",11710,7208],["20250910",11860,5184],["20250911",11840,3669],["20250912",11820,6720],["20250915",11800,4504],["20250916",11770,2716],["20250917",11790,3801],["20250918",11780,6640],["20250919",11760,5267],["20250922",11710,6531],["20250923",11830,4227],["20250924",11710,10101],["20250925",11750,7997],["20250926",11640,3554],["20250929",11680,2797],["20250930",11700,4777],["20251001",11720,5559],["20251002",11680,1671],["20251010",11660,3510],["20251013",11580,6852],["20251014",11550,8898],["20251015",11640,2564],["20251016",11690,3403],["20251017",11680,3880],["20251020",11600,2459],["20251021",11630,3176],["20251023",11780,7467],["20251024",11750,3163],["20251027",11790,3115],["20251028",11770,3550],["20251029",11720,5376],["20251030",11710,5393],["20251031",11700,2643],["20251103",11640,7649],["20251104",11550,2977],["20251105",11330,18860],["20251106",11290,13202],["20251107",11150,15412],["20251110",11150,5501],["20251111",11110,7659],["20251112",11280,9280],["20251113",11350,2622],["20251114",11220,4649],["20251117",11170,2008],["20251118",11000,5311],["20251119",11110,11538],["20251120",11160,4392],["20251121",11090,7455],["20251124",11100,3479],["20251125",11020,2994],["20251126",11110,4009],["20251128",11090,1450],["20251201",11100,2717],["20251202",11170,404],["20251203",11140,3104],["20251204",11210,3221],["20251205",11180,3352],["20251208",11470,175014],["20251209",11470,12522],["20251210",11420,8746],["20251211",11570,4060],["20251212",11620,5370],["20251215",11620,12383],["20251216",11500,8802],["20251217",11530,7066],["20251218",11480,2739],["20251219",11590,3909],["20251222",11650,5384],["20251223",11740,7635],["20251224",11760,7549],["20251226",11810,14779],["20251229",11480,4333],["20251230",11380,9638],["20260102",11340,18670],["20260105",11310,4590],["20260106",11270,13769],["20260107",11090,9425],["20260108",11100,6002],["20260109",11130,11555],["20260112",11060,7574],["20260113",10970,20092],["20260114",10970,9387],["20260115",10950,5471],["20260116",11090,15477],["20260119",11020,13530],["20260120",11140,10560],["20260121",11000,16611],["20260122",10880,17385],["20260123",11000,10858],["20260126",11120,11005],["20260127",11080,15512],["20260128",11130,10082],["20260129",10930,24730],["20260130",10960,20738],["20260202",10680,22175],["20260203",10730,10277],["20260204",10780,8210],["20260205",10820,23363],["20260206",10750,13748],["20260209",10740,10124],["20260210",10920,16684],["20260211",10970,12978],["20260212",10920,13284],["20260213",10800,9430],["20260219",10800,9576],["20260220",10810,10976],["20260223",11110,50650],["20260224",11060,21004],["20260225",11170,49565],["20260226",10950,20593],["20260227",10780,27242],["20260303",10470,29667],["20260304",9600,55101],["20260305",10470,26877],["20260306",10130,30964],["20260309",9830,20478],["20260310",10050,13078],["20260311",10090,11645],["20260312",10090,6192],["20260313",10110,6918],["20260316",10040,6881],["20260317",10040,12488],["20260318",10170,9799],["20260319",10110,12293],["20260320",10360,11986],["20260323",10040,12917],["20260324",10540,2906564],["20260325",10810,395238],["20260326",10750,262221],["20260327",10630,81904],["20260330",10400,53702],["20260331",10210,37622],["20260401",10510,24742],["20260402",10220,28355],["20260403",10330,13006],["20260406",10400,7362],["20260407",10290,11668],["20260408",10400,19124],["20260409",10400,13117],["20260410",10440,17999],["20260413",10450,6166],["20260414",10560,24607],["20260415",10790,28613],["20260416",10850,36844],["20260417",10830,13840],["20260420",10780,9398],["20260421",10820,10446],["20260422",10830,21694],["20260423",10760,13682],["20260424",10850,9957],["20260427",10900,11421],["20260428",10860,18711],["20260429",11030,30785],["20260430",10820,24203],["20260504",10860,13958],["20260506",10550,30268],["20260507",10610,19318],["20260508",10740,12571],["20260511",10480,11687],["20260512",10440,25581],["20260513",10300,28266],["20260514",10780,465451],["20260515",10300,66108],["20260518",10130,26554],["20260519",10120,30241],["20260520",9860,57624],["20260521",10070,14066],["20260522",10290,23145],["20260526",10260,12407],["20260527",10170,18232],["20260528",10230,26658],["20260529",9960,12548],["20260601",9700,36982],["20260602",9800,21987],["20260604",9750,14009],["20260605",9740,26151],["20260608",9260,37356],["20260609",9250,36305],["20260610",9150,37306],["20260611",9190,8568],["20260612",9350,15508],["20260615",9700,103081],["20260616",9670,9937],["20260617",9630,7351],["20260618",9400,10369],["20260619",9130,18459],["20260622",9130,10408],["20260623",9050,22891],["20260624",9030,12854],["20260625",8970,17564],["20260626",8880,151449],["20260629",9260,38021],["20260630",9100,9183],["20260701",9290,8902],["20260702",9460,17983],["20260703",9420,10209],["20260706",9590,16941],["20260707",9650,23697],["20260708",9550,14430],["20260709",9540,12600],["20260710",9550,8316],["20260713",9150,21284],["20260714",9250,46856],["20260715",9330,7298],["20260716",9410,9239],["20260720",9210,4047],["20260721",9300,6084],["20260722",9100,10084],["20260723",9340,11706],["20260724",9190,5478],["20260727",9350,5522],["20260728",9010,11948],["20260729",8910,34343],["20260730",8880,13481]],"detail_json":"https://aikstockdata.com/data/public/s/267850.json","page_url":"https://aikstockdata.com/s/267850.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."}}