{"schema_version":"1.0","@type":"Dataset","code":"036810","name_ko":"에프에스티","name":"에프에스티(036810) 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",20150,90282],["20250723",19780,108076],["20250724",19870,64565],["20250725",19790,32576],["20250728",23200,946799],["20250729",23300,331294],["20250730",24100,553400],["20250731",23450,265353],["20250801",22050,230346],["20250804",22050,128707],["20250805",21800,97964],["20250806",21450,89933],["20250807",21700,130856],["20250808",21800,162550],["20250811",22250,95465],["20250812",21750,115559],["20250813",22150,107308],["20250814",22300,72797],["20250818",21000,96803],["20250819",20700,83923],["20250820",20550,82249],["20250821",20500,61678],["20250822",20250,65533],["20250825",20400,48191],["20250826",20600,64298],["20250827",21050,93737],["20250828",21650,133777],["20250829",21700,128500],["20250901",20800,116945],["20250902",21400,99798],["20250903",25150,1331016],["20250904",25200,256820],["20250905",26650,798358],["20250908",28000,444172],["20250909",28200,400361],["20250910",28950,299285],["20250911",28300,691358],["20250912",28400,294247],["20250915",31200,496543],["20250916",32200,421838],["20250917",33700,1134764],["20250918",33250,392388],["20250919",33200,262088],["20250922",33000,281584],["20250923",32850,210384],["20250924",32550,374404],["20250925",30600,386729],["20250926",29300,326311],["20250929",28900,169941],["20250930",29500,192747],["20251001",30000,188388],["20251002",31250,265775],["20251010",33100,368828],["20251013",34550,408718],["20251014",33250,674391],["20251015",34400,293151],["20251016",37500,714546],["20251017",33900,562042],["20251020",34700,213698],["20251021",32950,323661],["20251022",34050,318117],["20251023",33750,173560],["20251024",38600,1513642],["20251027",37100,501512],["20251028",36450,309609],["20251029",36500,291346],["20251030",35800,239170],["20251031",36700,679087],["20251103",36900,282440],["20251104",35900,183760],["20251105",33800,308077],["20251106",34050,342909],["20251107",32850,219872],["20251110",33200,168004],["20251111",34000,490526],["20251112",36800,652700],["20251113",35850,285169],["20251114",32950,225475],["20251117",33850,143873],["20251118",31900,228839],["20251119",30400,219910],["20251120",29800,223300],["20251121",27100,395810],["20251124",27500,177949],["20251125",27800,177871],["20251126",27950,135324],["20251127",27550,107780],["20251128",28450,138119],["20251201",29150,244511],["20251202",29200,180202],["20251203",29350,86894],["20251204",27850,150912],["20251205",27850,127145],["20251208",28150,80273],["20251209",27650,59723],["20251210",27400,104058],["20251211",27100,116151],["20251212",27600,298707],["20251215",27000,139780],["20251216",26250,101789],["20251217",27800,141282],["20251218",29450,500062],["20251219",30250,248457],["20251222",34100,793438],["20251223",33750,317437],["20251224",34700,320913],["20251226",36100,406762],["20251229",34300,439596],["20251230",30650,749320],["20260102",31700,492709],["20260105",31800,362078],["20260106",31700,228076],["20260107",30200,314708],["20260108",30000,207018],["20260109",29100,163752],["20260112",30100,201903],["20260113",31200,361879],["20260114",30400,148553],["20260115",30600,102940],["20260116",30650,172614],["20260119",32100,245356],["20260120",31500,182170],["20260121",31400,164442],["20260122",38800,3685669],["20260123",36150,737570],["20260126",37950,619756],["20260127",39900,490437],["20260128",49550,1324393],["20260129",48650,1206732],["20260130",47000,717728],["20260202",42750,460007],["20260203",44450,295549],["20260204",43500,242559],["20260205",40700,301167],["20260206",40100,257796],["20260209",45050,373093],["20260210",43500,342554],["20260211",42100,161545],["20260212",43300,246420],["20260213",42800,153673],["20260219",43850,194673],["20260220",43750,144448],["20260223",41150,239615],["20260224",41350,174895],["20260225",40500,212188],["20260226",42650,1321844],["20260227",44050,573320],["20260303",38700,485460],["20260304",31100,497367],["20260305",37250,421014],["20260306",39500,284766],["20260309",35000,353801],["20260310",37450,317917],["20260311",37050,216068],["20260312",45000,1182505],["20260313",44550,731447],["20260316",42300,558389],["20260317",43250,505509],["20260318",44050,370955],["20260319",43000,451902],["20260320",42500,244052],["20260323",39550,240748],["20260324",42200,368037],["20260325",42150,279925],["20260326",39550,236889],["20260327",38950,174600],["20260330",38550,210511],["20260331",36500,171661],["20260401",39000,197746],["20260402",36050,260226],["20260403",37000,92642],["20260406",37200,164201],["20260407",37700,192241],["20260408",41150,259847],["20260409",40350,216444],["20260410",39450,210468],["20260413",39500,134665],["20260414",43200,359312],["20260415",42900,269889],["20260416",42850,190416],["20260417",43650,210668],["20260420",44200,268676],["20260421",44900,188020],["20260422",45000,201545],["20260423",43850,169634],["20260424",45850,358872],["20260427",45300,187721],["20260428",43700,168979],["20260429",43200,96003],["20260430",42500,155682],["20260504",43700,127513],["20260506",44100,248261],["20260507",42850,154816],["20260508",42200,105378],["20260511",41700,212944],["20260512",37900,538676],["20260513",38000,162581],["20260514",37600,259337],["20260515",34200,275567],["20260518",34700,263362],["20260519",33950,111315],["20260520",33200,111193],["20260521",34950,149726],["20260522",36150,142340],["20260526",36000,126292],["20260527",33600,197153],["20260528",32050,223783],["20260529",30500,231518],["20260601",30950,202788],["20260602",30000,191966],["20260604",31700,164356],["20260605",29100,177620],["20260608",26700,188232],["20260609",29650,168343],["20260610",29050,145805],["20260611",31600,233259],["20260612",33200,242218],["20260615",33500,101618],["20260616",31750,133394],["20260617",32400,124046],["20260618",31350,111787],["20260619",30100,102270],["20260622",30250,86537],["20260623",26450,169487],["20260624",26400,160792],["20260625",25650,169268],["20260626",24250,244869],["20260629",25900,175851],["20260630",26250,83142],["20260701",26500,130577],["20260702",23100,156572],["20260703",23950,114561],["20260706",23250,126931],["20260707",22250,143775],["20260708",20750,168991],["20260709",21250,157645],["20260710",22850,154795],["20260713",22050,117848],["20260714",21450,104193],["20260715",23100,65552],["20260716",21750,62882],["20260720",20200,103521],["20260721",20350,100413],["20260722",19880,58700],["20260723",20900,86913],["20260724",19400,83936],["20260727",20350,100146],["20260728",17890,113131],["20260729",16040,185913],["20260730",15390,176692]],"detail_json":"https://aikstockdata.com/data/public/s/036810.json","page_url":"https://aikstockdata.com/s/036810.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."}}