{"schema_version":"1.0","@type":"Dataset","code":"017940","name_ko":"E1","name":"E1(017940) 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",90500,23842],["20250723",88700,16510],["20250724",86900,22858],["20250725",86900,7829],["20250728",82900,22754],["20250729",83300,15871],["20250730",82200,22808],["20250731",82500,12362],["20250801",79000,25097],["20250804",81300,15385],["20250805",80900,19947],["20250806",82500,14755],["20250807",82600,9103],["20250808",81400,6504],["20250811",80000,10106],["20250812",80300,6753],["20250813",80500,18751],["20250814",79400,13151],["20250818",75500,26668],["20250819",74900,15900],["20250820",75600,21871],["20250821",74800,9043],["20250822",74100,12160],["20250825",75000,3301],["20250826",74300,6746],["20250827",73900,6777],["20250828",75300,10446],["20250829",74900,8932],["20250901",75600,9188],["20250902",75600,11207],["20250903",74500,10752],["20250904",75100,6670],["20250905",75600,12554],["20250908",76200,11915],["20250909",77100,11903],["20250910",78200,12408],["20250911",77900,17283],["20250912",79800,29667],["20250915",83000,34788],["20250916",81600,16582],["20250917",81400,11632],["20250918",79900,10814],["20250919",78100,16355],["20250922",78400,10959],["20250923",78200,7679],["20250924",75800,9596],["20250925",77200,13641],["20250926",74700,7016],["20250929",75200,6439],["20250930",74400,8001],["20251001",73900,5690],["20251002",74000,8861],["20251010",72800,12181],["20251013",71500,10560],["20251014",72400,11945],["20251015",72400,10921],["20251016",72600,10540],["20251017",72300,10447],["20251020",73400,6816],["20251021",73300,10088],["20251022",74500,10977],["20251023",73700,11553],["20251024",74200,11338],["20251027",74800,17215],["20251028",75400,15023],["20251029",74900,12581],["20251030",74500,15238],["20251031",74800,12296],["20251103",76000,19213],["20251104",76100,14186],["20251105",74200,17793],["20251106",76400,12043],["20251107",75600,12364],["20251110",81900,64960],["20251111",79500,15014],["20251112",83800,38933],["20251113",82600,32814],["20251114",81000,20196],["20251117",85400,48854],["20251118",83800,23086],["20251119",83800,14338],["20251120",85000,11527],["20251121",83600,17053],["20251124",83000,15938],["20251125",82900,21049],["20251126",84000,7369],["20251127",84900,14990],["20251128",82700,15014],["20251201",82000,12783],["20251202",84200,13893],["20251203",87400,29761],["20251204",86100,10264],["20251205",85500,8174],["20251208",84600,12819],["20251209",84300,13591],["20251210",82700,19993],["20251211",83700,14724],["20251212",86000,12318],["20251215",87500,24384],["20251216",86900,12064],["20251217",91500,48760],["20251218",89800,13428],["20251219",88200,25493],["20251222",87300,15981],["20251223",86700,10028],["20251224",85500,16957],["20251226",83100,17342],["20251229",82900,9615],["20251230",83300,6212],["20260102",80800,16471],["20260105",82400,7919],["20260106",83200,6593],["20260107",81000,7227],["20260108",78900,9379],["20260109",79000,3711],["20260112",80800,13211],["20260113",79900,11203],["20260114",80500,18202],["20260115",82100,19821],["20260116",81900,20143],["20260119",81300,26158],["20260120",82300,15119],["20260121",81300,11201],["20260122",81900,10204],["20260123",85900,30751],["20260126",88500,28798],["20260127",88300,19576],["20260128",85500,25879],["20260129",86900,19538],["20260130",88800,19430],["20260202",86500,20793],["20260203",91800,36974],["20260204",96400,31536],["20260205",101500,56537],["20260206",97900,20696],["20260209",103900,38614],["20260210",95300,60862],["20260211",99400,32838],["20260212",99000,14588],["20260213",100800,23358],["20260219",107400,39641],["20260220",112500,38270],["20260223",106500,33762],["20260224",105200,40146],["20260225",105200,25584],["20260226",105700,21148],["20260227",103500,25995],["20260303",103600,87268],["20260304",93000,88979],["20260305",99300,42353],["20260306",97600,27343],["20260309",95200,34844],["20260310",93400,20265],["20260311",97400,24042],["20260312",97500,16827],["20260313",96000,17217],["20260316",96600,20816],["20260317",98500,16651],["20260318",98800,14164],["20260319",99700,21450],["20260320",110800,81636],["20260323",100100,43059],["20260324",99600,37384],["20260325",100000,19760],["20260326",101300,12165],["20260327",101500,27451],["20260330",101700,23498],["20260331",100400,15469],["20260401",99300,20492],["20260402",98800,27620],["20260403",97600,15421],["20260406",97200,12098],["20260407",95800,11563],["20260408",96700,19791],["20260409",94100,12292],["20260410",95200,7145],["20260413",95400,11859],["20260414",95400,12256],["20260415",96300,17195],["20260416",98100,13492],["20260417",97600,9870],["20260420",96400,7594],["20260421",96300,9980],["20260422",97700,8747],["20260423",99400,15323],["20260424",102300,19729],["20260427",103100,16229],["20260428",104100,17210],["20260429",108400,33545],["20260430",108300,20741],["20260504",104400,15170],["20260506",104800,27286],["20260507",100400,14810],["20260508",102300,6375],["20260511",99900,13683],["20260512",100900,14445],["20260513",98500,13082],["20260514",100400,10814],["20260515",102600,54702],["20260518",95000,24708],["20260519",90600,23274],["20260520",89400,24371],["20260521",92200,9344],["20260522",93400,9970],["20260526",89500,15355],["20260527",86900,12298],["20260528",87300,13760],["20260529",85900,18408],["20260601",85000,15898],["20260602",86200,23137],["20260604",86300,13835],["20260605",85000,10441],["20260608",81700,8529],["20260609",83500,13847],["20260610",82000,12196],["20260611",84900,11302],["20260612",87600,33798],["20260615",88500,11725],["20260616",87600,10133],["20260617",85400,18848],["20260618",85000,16553],["20260619",83300,16161],["20260622",79600,10708],["20260623",79800,17660],["20260624",79500,6123],["20260625",78800,17281],["20260626",76200,20615],["20260629",80500,8122],["20260630",79400,7350],["20260701",80900,4972],["20260702",81200,5823],["20260703",83000,7481],["20260706",85800,6247],["20260707",87100,18097],["20260708",85400,10634],["20260709",83100,9068],["20260710",84700,9522],["20260713",84800,13110],["20260714",84200,10760],["20260715",85300,5215],["20260716",87100,5401],["20260720",87700,8531],["20260721",87000,12763],["20260722",87000,8111],["20260723",91800,20752],["20260724",94600,16975],["20260727",89900,11261],["20260728",87000,11909],["20260729",83500,16997],["20260730",85300,17050]],"detail_json":"https://aikstockdata.com/data/public/s/017940.json","page_url":"https://aikstockdata.com/s/017940.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."}}