{"schema_version":"1.0","@type":"Dataset","code":"012750","name_ko":"에스원","name":"에스원(012750) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",71400,37158],["20250723",71000,30198],["20250724",70700,36973],["20250725",70900,34738],["20250728",72300,31487],["20250729",73900,52402],["20250730",74000,70951],["20250731",74200,37752],["20250801",72600,48580],["20250804",73300,47774],["20250805",73900,32040],["20250806",72900,37015],["20250807",73600,92515],["20250808",74300,28849],["20250811",74600,20494],["20250812",74800,23501],["20250813",74700,20833],["20250814",75700,38313],["20250818",76100,36836],["20250819",77000,36041],["20250820",76900,35802],["20250821",77500,45448],["20250822",77400,23926],["20250825",78800,21479],["20250826",79100,24506],["20250827",79200,23414],["20250828",80100,31170],["20250829",80100,32422],["20250901",79600,18005],["20250902",79700,17431],["20250903",81300,27610],["20250904",79700,35629],["20250905",80700,28234],["20250908",79400,33433],["20250909",79200,53125],["20250910",80200,48431],["20250911",82200,200403],["20250912",80500,64384],["20250915",80300,36595],["20250916",81900,43530],["20250917",84800,65631],["20250918",80900,67488],["20250919",86100,163654],["20250922",83400,51456],["20250923",86000,53603],["20250924",85500,46215],["20250925",86200,52019],["20250926",85800,41213],["20250929",84200,37237],["20250930",84100,39913],["20251001",82500,41524],["20251002",83100,64644],["20251010",79100,67629],["20251013",79300,53467],["20251014",76400,97169],["20251015",76500,199625],["20251016",77800,63592],["20251017",76800,34713],["20251020",76500,46182],["20251021",76300,27703],["20251022",76400,36556],["20251023",76500,37017],["20251024",77200,35811],["20251027",76200,35074],["20251028",75900,40235],["20251029",76500,35842],["20251030",74600,36116],["20251031",75000,38623],["20251103",74700,30152],["20251104",76000,53637],["20251105",74100,58039],["20251106",73300,77116],["20251107",74400,70903],["20251110",75500,44244],["20251111",73400,46061],["20251112",74100,48355],["20251113",74600,55121],["20251114",74700,41653],["20251117",75200,53701],["20251118",72600,30817],["20251119",72800,28996],["20251120",73400,42018],["20251121",74500,28385],["20251124",74100,40687],["20251125",74400,40521],["20251126",76600,49701],["20251127",75200,22411],["20251128",75000,31336],["20251201",74300,18810],["20251202",75300,33148],["20251203",76100,36503],["20251204",76600,31144],["20251205",76600,54877],["20251208",75800,24048],["20251209",75800,31971],["20251210",75300,25076],["20251211",76400,212733],["20251212",77500,53316],["20251215",74900,45562],["20251216",74900,35204],["20251217",75800,38656],["20251218",74800,50614],["20251219",76800,42612],["20251222",77700,37420],["20251223",78200,37381],["20251224",79200,33600],["20251226",77600,22248],["20251229",73000,55743],["20251230",72100,55600],["20260102",71000,32368],["20260105",71400,37358],["20260106",72700,47005],["20260107",71400,33991],["20260108",72700,39569],["20260109",72700,54987],["20260112",75000,60179],["20260113",77600,47049],["20260114",78100,39713],["20260115",78300,38776],["20260116",76600,29747],["20260119",76200,46897],["20260120",79300,72402],["20260121",79500,50068],["20260122",78500,50727],["20260123",76500,46214],["20260126",73900,48929],["20260127",74600,78627],["20260128",76100,42840],["20260129",76400,54419],["20260130",79600,105863],["20260202",80400,100288],["20260203",84100,68327],["20260204",86100,58001],["20260205",85300,38061],["20260206",86800,47473],["20260209",89400,46279],["20260210",90500,54902],["20260211",91000,37067],["20260212",94100,59160],["20260213",92200,82496],["20260219",90500,74921],["20260220",92000,55966],["20260223",92700,60753],["20260224",93000,77023],["20260225",92100,61243],["20260226",90000,64990],["20260227",87800,71135],["20260303",87200,105654],["20260304",80900,98345],["20260305",83200,90810],["20260306",83800,47580],["20260309",83300,53916],["20260310",82300,43758],["20260311",84200,48955],["20260312",83600,193894],["20260313",83100,84053],["20260316",83100,52957],["20260317",85200,53859],["20260318",87600,48458],["20260319",87800,36118],["20260320",88900,73798],["20260323",84300,49765],["20260324",87100,37149],["20260325",86900,43536],["20260326",87500,46858],["20260327",87200,57741],["20260330",85400,42569],["20260331",85700,68961],["20260401",86200,76401],["20260402",85900,47309],["20260403",86500,29320],["20260406",87800,27787],["20260407",89500,35605],["20260408",89600,60566],["20260409",93600,39388],["20260410",89500,36595],["20260413",88200,28644],["20260414",91400,43767],["20260415",91800,35351],["20260416",91800,25607],["20260417",92200,41062],["20260420",91500,27770],["20260421",88900,35243],["20260422",88000,27559],["20260423",88100,42082],["20260424",87500,27596],["20260427",86500,31444],["20260428",85700,39849],["20260429",86600,32880],["20260430",86100,39500],["20260504",78300,192810],["20260506",73400,129478],["20260507",72100,92024],["20260508",72900,81891],["20260511",73700,91540],["20260512",71600,122985],["20260513",71200,77001],["20260514",76000,107805],["20260515",75100,70797],["20260518",70500,84653],["20260519",71300,64667],["20260520",69300,120713],["20260521",69900,81306],["20260522",70700,60577],["20260526",69000,59466],["20260527",68900,176446],["20260528",68200,56357],["20260529",68400,91679],["20260601",70100,70408],["20260602",74100,105506],["20260604",74000,65577],["20260605",73600,116736],["20260608",70200,113274],["20260609",72000,89947],["20260610",71600,92232],["20260611",76700,253040],["20260612",88700,309576],["20260615",77500,161549],["20260616",81600,119828],["20260617",73800,84846],["20260618",71200,59282],["20260619",70500,88818],["20260622",69500,44835],["20260623",70400,86951],["20260624",71700,88443],["20260625",71000,63814],["20260626",68500,65114],["20260629",71900,65726],["20260630",71300,74585],["20260701",72400,53957],["20260702",73600,66434],["20260703",72300,57038],["20260706",71000,196161],["20260707",73300,48313],["20260708",71800,68364],["20260709",82000,95706],["20260710",73000,86509],["20260713",71700,48474],["20260714",73100,86781],["20260715",71200,50158],["20260716",72100,62505],["20260720",71000,35657],["20260721",70100,51857],["20260722",70900,40971],["20260723",72100,44597],["20260724",73700,53316],["20260727",73300,49964],["20260728",72300,63833],["20260729",71300,90397],["20260730",71800,77065]],"detail_json":"https://aikstockdata.com/data/public/s/012750.json","page_url":"https://aikstockdata.com/s/012750.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."}}