{"schema_version":"1.0","@type":"Dataset","code":"032560","name_ko":"황금에스티","name":"황금에스티(032560) 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",6050,23142],["20250723",6100,7009],["20250724",6040,17636],["20250725",6000,15161],["20250728",6180,125767],["20250729",6020,65012],["20250730",6000,19189],["20250731",6050,14494],["20250801",5830,31927],["20250804",5870,24189],["20250805",5880,16189],["20250806",5900,9361],["20250807",5870,20946],["20250808",5930,9385],["20250811",5900,14066],["20250812",5970,13237],["20250813",5900,10016],["20250814",5870,7836],["20250818",5710,22868],["20250819",5690,15347],["20250820",5690,22406],["20250821",5720,8109],["20250822",5720,7465],["20250825",5730,13233],["20250826",5750,7430],["20250827",5700,10204],["20250828",5700,4560],["20250829",5680,13468],["20250901",5610,12954],["20250902",5630,10596],["20250903",5630,5000],["20250904",5690,5484],["20250905",5630,33214],["20250908",5660,5519],["20250909",5740,21344],["20250910",5750,16355],["20250911",5760,7321],["20250912",5770,11015],["20250915",5740,13246],["20250916",5710,22830],["20250917",5630,18361],["20250918",5670,13535],["20250919",5700,11798],["20250922",5740,26453],["20250923",5840,30400],["20250924",5790,20803],["20250925",5820,12987],["20250926",5830,15611],["20250929",5760,5059],["20250930",5860,23198],["20251001",5840,7304],["20251002",5850,7847],["20251010",5730,22093],["20251013",5670,36381],["20251014",5600,24313],["20251015",5640,19458],["20251016",5660,16471],["20251017",5590,28493],["20251020",5670,20762],["20251021",5700,19981],["20251022",5700,6784],["20251023",5640,16018],["20251024",5600,24109],["20251027",5580,22066],["20251028",5560,15740],["20251029",5540,41199],["20251030",5530,22538],["20251031",5640,53060],["20251103",5710,57002],["20251104",5730,36528],["20251105",5700,31983],["20251106",5690,7346],["20251107",5800,22474],["20251110",5810,21321],["20251111",5780,12004],["20251112",6000,41018],["20251113",5950,32351],["20251114",6000,33711],["20251117",6050,32747],["20251118",6040,10464],["20251119",6080,18818],["20251120",6110,14623],["20251121",6050,15157],["20251124",6110,15570],["20251125",6080,16868],["20251126",6080,7990],["20251127",6040,15348],["20251128",6070,23206],["20251201",5940,48882],["20251202",5940,15270],["20251203",5940,10773],["20251204",5920,7358],["20251205",5980,16058],["20251208",6010,16612],["20251209",5950,9279],["20251210",5910,7266],["20251211",5940,8444],["20251212",6000,16147],["20251215",6040,22325],["20251216",6030,11917],["20251217",6080,14342],["20251218",6100,16759],["20251219",6060,11470],["20251222",6100,9625],["20251223",6060,7864],["20251224",6020,24179],["20251226",6000,18487],["20251229",5980,16777],["20251230",5960,16282],["20260102",5880,21483],["20260105",5860,40148],["20260106",5850,19202],["20260107",5890,56641],["20260108",5830,18335],["20260109",5800,27044],["20260112",5730,30849],["20260113",5770,23912],["20260114",5810,16678],["20260115",5870,29520],["20260116",5780,34308],["20260119",5760,21814],["20260120",5810,15305],["20260121",5720,27841],["20260122",5730,16683],["20260123",5800,78711],["20260126",5850,49162],["20260127",5850,46475],["20260128",5850,54451],["20260129",5940,49119],["20260130",5980,39688],["20260202",5940,74885],["20260203",6010,33829],["20260204",6130,48202],["20260205",6060,26512],["20260206",6000,25196],["20260209",6040,24369],["20260210",6100,29828],["20260211",6200,50223],["20260212",6310,217373],["20260213",6230,76237],["20260219",6300,51514],["20260220",6410,53318],["20260223",6500,52057],["20260224",6510,38037],["20260225",6420,65383],["20260226",6320,68965],["20260227",6310,56281],["20260303",6160,68307],["20260304",5660,119328],["20260305",5890,77852],["20260306",5920,24100],["20260309",5730,40717],["20260310",5840,44534],["20260311",5880,30358],["20260312",6050,36101],["20260313",5990,10956],["20260316",5910,19318],["20260317",5880,17502],["20260318",6000,28182],["20260319",5900,17996],["20260320",6050,40231],["20260323",5830,38722],["20260324",5950,13610],["20260325",6040,23010],["20260326",5960,24849],["20260327",5970,32176],["20260330",5810,37260],["20260331",5850,51841],["20260401",5920,41266],["20260402",5770,63613],["20260403",5940,27829],["20260406",5920,15689],["20260407",5900,36541],["20260408",5970,29783],["20260409",5980,34838],["20260410",6090,14180],["20260413",6110,29794],["20260414",6110,38533],["20260415",6110,38120],["20260416",6200,48579],["20260417",6190,25223],["20260420",6190,33509],["20260421",6190,43038],["20260422",6230,30153],["20260423",6150,38549],["20260424",6210,14019],["20260427",6330,71462],["20260428",6520,121870],["20260429",6450,49618],["20260430",6370,56819],["20260504",6310,32679],["20260506",6160,59682],["20260507",6250,60925],["20260508",6160,28071],["20260511",5990,51600],["20260512",5940,53112],["20260513",5800,47718],["20260514",5900,43776],["20260515",6080,184494],["20260518",5980,53651],["20260519",5930,44172],["20260520",5880,47357],["20260521",5940,46182],["20260522",6080,31100],["20260526",6060,95047],["20260527",5870,84598],["20260528",5930,68543],["20260529",5790,39703],["20260601",5560,78682],["20260602",5570,62124],["20260604",5590,33047],["20260605",5450,28493],["20260608",5300,39803],["20260609",5340,39544],["20260610",5400,35401],["20260611",5450,18062],["20260612",5460,31332],["20260615",5540,32084],["20260616",5560,18895],["20260617",5470,49924],["20260618",5420,38157],["20260619",5240,42709],["20260622",5100,46210],["20260623",5000,84397],["20260624",5070,55989],["20260625",5040,32534],["20260626",4980,76668],["20260629",5170,26378],["20260630",5190,20373],["20260701",5270,27995],["20260702",5260,21954],["20260703",5290,21856],["20260706",5360,16577],["20260707",5360,33423],["20260708",5220,46988],["20260709",5150,32174],["20260710",5290,20144],["20260713",5220,37734],["20260714",5220,61284],["20260715",5200,38539],["20260716",5290,28869],["20260720",5170,26653],["20260721",5190,22263],["20260722",5250,7952],["20260723",5320,9917],["20260724",5300,12153],["20260727",5320,7669],["20260728",5210,22622],["20260729",5060,71423],["20260730",5000,24865]],"detail_json":"https://aikstockdata.com/data/public/s/032560.json","page_url":"https://aikstockdata.com/s/032560.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."}}