{"schema_version":"1.0","@type":"Dataset","code":"031330","name_ko":"에스에이엠티","name":"에스에이엠티(031330) 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",3075,185061],["20250723",3080,231274],["20250724",3035,365559],["20250725",2990,262491],["20250728",2990,282749],["20250729",3020,110187],["20250730",3060,160204],["20250731",3065,153303],["20250801",2935,287798],["20250804",2980,96134],["20250805",2990,100992],["20250806",2990,107827],["20250807",2985,112784],["20250808",3010,117257],["20250811",2985,201711],["20250812",2970,107094],["20250813",2990,116326],["20250814",2985,236158],["20250818",2955,326236],["20250819",2960,134312],["20250820",2970,300379],["20250821",2980,106720],["20250822",2980,108893],["20250825",2965,115513],["20250826",2940,129555],["20250827",2910,113639],["20250828",2925,122744],["20250829",2920,91024],["20250901",2875,277583],["20250902",2900,156655],["20250903",2910,98578],["20250904",2925,80620],["20250905",2920,93362],["20250908",2950,146097],["20250909",3000,239367],["20250910",3035,244332],["20250911",3015,211020],["20250912",3065,281704],["20250915",3150,502232],["20250916",3095,309825],["20250917",3095,163270],["20250918",3155,364896],["20250919",3215,469319],["20250922",3375,1286974],["20250923",3375,452942],["20250924",3335,468845],["20250925",3335,243184],["20250926",3265,489732],["20250929",3335,309107],["20250930",3355,337593],["20251001",3380,342457],["20251002",3500,761740],["20251010",3580,635936],["20251013",3590,480347],["20251014",3410,842402],["20251015",3515,371659],["20251016",3475,553557],["20251017",3505,657538],["20251020",3705,1317103],["20251021",3645,660843],["20251022",3550,651716],["20251023",3465,360079],["20251024",3590,794042],["20251027",3625,854875],["20251028",3630,611393],["20251029",3680,534676],["20251030",3740,1119441],["20251031",3690,734086],["20251103",3650,792531],["20251104",3545,709400],["20251105",3440,725554],["20251106",3590,785930],["20251107",3560,779605],["20251110",3810,1511354],["20251111",3975,1209158],["20251112",3960,840281],["20251113",4015,656346],["20251114",3895,906423],["20251117",3860,660628],["20251118",3695,595221],["20251119",3640,552377],["20251120",3655,499526],["20251121",3515,417912],["20251124",3550,188984],["20251125",3490,1525750],["20251126",3660,583124],["20251127",3835,1187653],["20251128",3855,800286],["20251201",3765,502115],["20251202",3840,473922],["20251203",3890,319569],["20251204",3840,769469],["20251205",3855,466590],["20251208",3865,339335],["20251209",3900,1437298],["20251210",3825,572710],["20251211",3800,464375],["20251212",3855,359385],["20251215",3890,545153],["20251216",3715,1624390],["20251217",3750,414677],["20251218",3725,318960],["20251219",3810,375085],["20251222",3810,715188],["20251223",3800,368425],["20251224",3780,445850],["20251226",3755,1969575],["20251229",3660,913480],["20251230",4150,12909143],["20260102",3970,2999175],["20260105",4235,5528014],["20260106",4110,1618964],["20260107",4165,3455102],["20260108",4025,1393230],["20260109",4005,966439],["20260112",3990,765948],["20260113",4015,476425],["20260114",4195,1558975],["20260115",4025,1176442],["20260116",4005,788856],["20260119",3985,581246],["20260120",4060,848152],["20260121",4165,1154889],["20260122",4375,4243973],["20260123",4360,1214625],["20260126",4400,956313],["20260127",4580,1454611],["20260128",4560,985294],["20260129",4595,1375120],["20260130",4600,986386],["20260202",4565,1611497],["20260203",4885,1380126],["20260204",4850,718593],["20260205",4570,1136339],["20260206",4570,716811],["20260209",4830,1190310],["20260210",4730,469555],["20260211",4775,512464],["20260212",4750,580031],["20260213",4755,433415],["20260219",4995,1159128],["20260220",5020,876727],["20260223",5150,815664],["20260224",5510,1308330],["20260225",5250,996552],["20260226",5590,1303360],["20260227",5260,2851954],["20260303",5000,2139866],["20260304",4455,2162789],["20260305",4960,1039245],["20260306",4870,819901],["20260309",4585,1386896],["20260310",5000,954971],["20260311",5080,1107205],["20260312",5000,659479],["20260313",4975,460628],["20260316",4955,397655],["20260317",5080,615612],["20260318",5400,806188],["20260319",5320,658548],["20260320",5310,428303],["20260323",5030,624330],["20260324",5200,420196],["20260325",5570,1353609],["20260326",5240,647824],["20260327",5240,580850],["20260330",5040,468859],["20260331",4930,547763],["20260401",5260,510831],["20260402",4960,675172],["20260403",5090,359537],["20260406",5080,385182],["20260407",5180,539985],["20260408",5830,1695988],["20260409",5730,724802],["20260410",6370,2087766],["20260413",6230,937732],["20260414",6530,1024131],["20260415",6600,762799],["20260416",6650,507645],["20260417",6830,609701],["20260420",6840,383710],["20260421",6790,553436],["20260422",6930,572007],["20260423",7070,709159],["20260424",7400,725192],["20260427",7320,646071],["20260428",7230,483099],["20260429",7140,358930],["20260430",7070,374666],["20260504",7390,697114],["20260506",7900,2096839],["20260507",8060,1280129],["20260508",8560,2213942],["20260511",9090,1853139],["20260512",9040,1647291],["20260513",9450,1021758],["20260514",11000,3403280],["20260515",14300,6542896],["20260518",18590,1662506],["20260519",15640,10709165],["20260520",14280,3533564],["20260521",14790,5096818],["20260522",15590,2132865],["20260526",18170,4405046],["20260527",17700,1975891],["20260528",16320,1954281],["20260529",15650,1195798],["20260601",14700,1729228],["20260602",16270,1790175],["20260604",18860,3795803],["20260605",15940,2033922],["20260608",15470,1719497],["20260609",15700,1291785],["20260610",14980,1223361],["20260611",15090,1108873],["20260612",14960,1506536],["20260615",15700,1047855],["20260616",14960,1061750],["20260617",15750,794906],["20260618",15950,2011613],["20260619",16480,2823161],["20260622",16000,2065138],["20260623",14350,1491839],["20260624",12880,4031844],["20260625",12740,1728205],["20260626",12000,1766248],["20260629",11940,1109110],["20260630",12350,1007786],["20260701",11940,1311550],["20260702",10620,1945810],["20260703",11080,1767066],["20260706",11250,960547],["20260707",10630,872526],["20260708",10900,1417448],["20260709",11100,1123415],["20260710",11840,1120775],["20260713",10490,1085063],["20260714",10540,1138545],["20260715",11180,650238],["20260716",10570,604830],["20260720",10300,600414],["20260721",10500,494546],["20260722",10500,534309],["20260723",10940,575957],["20260724",10000,715203],["20260727",10130,601825],["20260728",8920,1191410],["20260729",7980,2079828],["20260730",7550,1196867]],"detail_json":"https://aikstockdata.com/data/public/s/031330.json","page_url":"https://aikstockdata.com/s/031330.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."}}