{"schema_version":"1.0","@type":"Dataset","code":"450950","name_ko":"아스테라시스","name":"아스테라시스(450950) 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",11020,196123],["20250723",10600,175315],["20250724",10740,117063],["20250725",10960,60508],["20250728",10410,110816],["20250729",10660,91070],["20250730",10420,60229],["20250731",10630,61916],["20250801",10170,357088],["20250804",10100,41429],["20250805",10170,90683],["20250806",10270,62866],["20250807",10270,106440],["20250808",10260,89354],["20250811",10040,117276],["20250812",9980,48786],["20250813",9890,88273],["20250814",10020,70037],["20250818",9440,101817],["20250819",9360,118184],["20250820",9270,88229],["20250821",9330,37025],["20250822",9330,59434],["20250825",9400,81854],["20250826",9270,49696],["20250828",9780,157994],["20250829",9590,84214],["20250901",9650,62293],["20250902",9830,59368],["20250903",10620,242230],["20250904",10610,114122],["20250905",11030,136198],["20250908",11200,190468],["20250909",11200,191083],["20250910",11640,221705],["20250911",11950,493274],["20250912",11880,134507],["20250915",12200,166535],["20250916",12180,121281],["20250917",12150,83666],["20250918",12590,175233],["20250919",12620,96321],["20250922",12850,96499],["20250923",12900,185019],["20250924",12790,104614],["20250925",12580,184459],["20250926",12360,143327],["20250929",12950,126993],["20250930",12860,106680],["20251001",12610,117861],["20251002",12480,102906],["20251010",11930,125378],["20251013",11990,95206],["20251014",12050,102252],["20251015",12040,62224],["20251016",12840,239125],["20251017",14800,5607808],["20251020",14630,2960323],["20251021",15000,1662891],["20251023",15590,750364],["20251024",15190,525381],["20251027",15080,315597],["20251028",15960,660771],["20251029",15430,261667],["20251030",15010,165933],["20251031",14990,140024],["20251103",15530,244459],["20251104",15720,241801],["20251105",16100,2948619],["20251106",15330,731662],["20251107",15450,378078],["20251110",15510,266435],["20251111",15360,363398],["20251112",15900,414235],["20251113",15590,287384],["20251114",14840,423399],["20251117",14480,315124],["20251118",13810,235158],["20251119",13750,175847],["20251120",14190,118713],["20251121",13420,284354],["20251124",13020,172415],["20251125",12660,283553],["20251126",12810,86064],["20251128",13340,279062],["20251201",13590,230170],["20251202",13660,250951],["20251203",13800,155553],["20251204",14580,456800],["20251205",14000,303545],["20251208",13720,200238],["20251209",13720,126004],["20251210",13330,157275],["20251211",13040,142739],["20251212",12960,343715],["20251215",13010,128205],["20251216",12550,182631],["20251217",12300,148001],["20251218",12240,155504],["20251219",12070,183742],["20251222",11940,165711],["20251223",11620,233055],["20251224",12250,316522],["20251226",12000,187389],["20251229",12580,120283],["20251230",12370,147365],["20260102",14060,559360],["20260105",13900,170428],["20260106",13850,143736],["20260107",13160,136571],["20260108",12970,101713],["20260109",13310,87464],["20260112",12950,153434],["20260113",12460,96207],["20260114",12360,48534],["20260115",12490,62386],["20260116",12810,94109],["20260119",13040,106460],["20260120",12850,68684],["20260121",12280,93520],["20260122",13130,240644],["20260123",13060,77697],["20260126",14010,443062],["20260127",13400,309787],["20260128",13090,470400],["20260129",13610,238079],["20260130",14330,379938],["20260202",14560,574720],["20260203",14830,207372],["20260204",14540,141061],["20260205",13950,153660],["20260206",13350,153442],["20260209",13920,99907],["20260210",14610,211813],["20260211",14510,90039],["20260212",14780,149990],["20260213",14400,114545],["20260219",14320,100198],["20260220",14120,124987],["20260223",13760,92123],["20260224",13860,65769],["20260225",13480,109382],["20260226",13070,163311],["20260227",13100,66712],["20260303",12580,87154],["20260304",11400,232852],["20260305",12250,94149],["20260306",12200,89764],["20260309",11380,115465],["20260310",11750,62500],["20260311",12040,40325],["20260312",11980,33778],["20260313",11710,56664],["20260316",11520,40857],["20260317",11730,45741],["20260318",11810,35406],["20260319",11730,39627],["20260320",11620,49174],["20260323",11300,63324],["20260324",11050,72434],["20260325",11450,26741],["20260326",11100,53539],["20260327",11240,56619],["20260330",11120,34423],["20260331",10930,40304],["20260401",11200,134987],["20260402",10500,117833],["20260403",10160,86862],["20260406",9990,50727],["20260407",10040,31042],["20260408",10350,39455],["20260409",10410,46930],["20260410",10770,79072],["20260413",11800,146283],["20260414",11580,87780],["20260415",11700,69048],["20260416",11900,40288],["20260417",11600,38116],["20260420",11460,50127],["20260421",11880,66932],["20260422",11880,16177],["20260423",11790,32171],["20260424",11750,57165],["20260427",11730,47341],["20260428",11480,46725],["20260429",11470,27916],["20260430",11370,28042],["20260504",11450,36378],["20260506",11000,65166],["20260507",10750,43831],["20260508",11100,31109],["20260511",10690,37520],["20260512",10680,93342],["20260513",10350,117143],["20260514",10000,119918],["20260515",9550,89685],["20260518",9830,84464],["20260519",9600,33632],["20260520",9200,47124],["20260521",9330,39949],["20260522",9810,51464],["20260526",9540,48385],["20260527",8990,61657],["20260528",8780,49149],["20260529",8560,56553],["20260601",8260,62918],["20260602",8120,63213],["20260604",8090,50738],["20260605",7830,59532],["20260608",7190,85038],["20260609",7230,41649],["20260610",7050,46499],["20260611",7400,34092],["20260612",7480,120662],["20260615",7280,41858],["20260616",7010,35427],["20260617",7750,99792],["20260618",7760,135047],["20260619",7300,46324],["20260622",7120,45838],["20260623",6600,60643],["20260624",6520,67478],["20260625",6540,45258],["20260626",6130,60038],["20260629",7130,95053],["20260630",6940,38524],["20260701",7400,71600],["20260702",7250,36914],["20260703",7020,22913],["20260706",6980,34779],["20260707",6760,36930],["20260708",6270,35177],["20260709",6390,23524],["20260710",6310,15827],["20260713",6150,35729],["20260714",6250,34287],["20260715",6330,15848],["20260716",6190,20116],["20260720",6320,24367],["20260721",6150,22083],["20260722",6070,58262],["20260723",6050,26671],["20260724",5710,25162],["20260727",5590,20070],["20260728",5560,33799],["20260729",5000,192057],["20260730",5000,98289]],"detail_json":"https://aikstockdata.com/data/public/s/450950.json","page_url":"https://aikstockdata.com/s/450950.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."}}