{"schema_version":"1.0","@type":"Dataset","code":"039440","name_ko":"에스티아이","name":"에스티아이(039440) 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",18810,117991],["20250723",18550,128618],["20250724",18270,72499],["20250725",18210,37275],["20250728",19950,689687],["20250729",19700,249055],["20250730",19500,232213],["20250731",19160,161526],["20250801",17970,244301],["20250804",17890,92726],["20250805",18070,91478],["20250806",18050,55437],["20250807",18230,79397],["20250808",18560,170676],["20250811",18720,73371],["20250812",18860,231961],["20250813",19770,387042],["20250814",18810,495782],["20250818",18230,129417],["20250819",17910,162273],["20250820",17550,140308],["20250821",17630,49184],["20250822",17610,77082],["20250825",17820,67461],["20250826",18010,61884],["20250827",18170,51695],["20250828",18110,64699],["20250829",18160,94766],["20250901",17460,122803],["20250902",17560,36013],["20250903",17700,37532],["20250904",18140,83969],["20250905",18330,125174],["20250908",18430,96106],["20250909",18770,151193],["20250910",19190,288817],["20250911",19220,374327],["20250912",19450,340949],["20250915",20100,300985],["20250916",20400,205222],["20250917",20450,188865],["20250918",21700,512341],["20250919",21950,420220],["20250922",23250,484453],["20250923",23350,365672],["20250924",24250,436079],["20250925",23300,333928],["20250926",22100,373116],["20250929",22700,164149],["20250930",22750,119185],["20251001",23700,277292],["20251002",24050,333251],["20251010",24600,373253],["20251013",24400,224177],["20251014",22800,501454],["20251015",23450,239442],["20251016",23050,229408],["20251017",22400,214241],["20251020",22950,179624],["20251021",22450,245122],["20251022",22300,106652],["20251023",22000,103647],["20251024",24150,551004],["20251027",23900,307155],["20251028",23650,189508],["20251029",23700,156950],["20251030",23600,184222],["20251031",22950,118538],["20251103",22900,153992],["20251104",22850,174062],["20251105",21700,295139],["20251106",22650,167558],["20251107",21700,162899],["20251110",22450,96093],["20251111",23600,370968],["20251112",23550,216254],["20251113",24800,422214],["20251114",23550,376105],["20251117",26700,898729],["20251118",25100,494170],["20251119",24000,354511],["20251120",24950,346155],["20251121",22900,261606],["20251124",24300,291743],["20251125",24750,221680],["20251126",25300,223822],["20251127",24400,204197],["20251128",25500,218201],["20251201",26100,296366],["20251202",25500,153206],["20251203",25900,165327],["20251204",25300,223401],["20251205",26750,429847],["20251208",26750,470282],["20251209",28800,2414981],["20251210",29450,744062],["20251211",30000,593392],["20251212",29300,427012],["20251215",31050,1179712],["20251216",30000,347000],["20251217",30550,428287],["20251218",30650,307832],["20251219",29500,917710],["20251222",31500,518349],["20251223",31550,484426],["20251224",30300,272187],["20251226",30200,301874],["20251229",30150,185248],["20251230",30450,219826],["20260102",33300,672652],["20260105",34950,647731],["20260106",34350,370083],["20260107",33100,424944],["20260108",31550,406096],["20260109",30700,339729],["20260112",30700,212986],["20260113",30000,409312],["20260114",29800,239902],["20260115",30000,404174],["20260116",30050,262834],["20260119",30000,176551],["20260120",29200,368756],["20260121",28850,197305],["20260122",29550,304632],["20260123",29600,194382],["20260126",31000,340930],["20260127",32300,378748],["20260128",33600,642793],["20260129",35800,1121115],["20260130",37950,1228182],["20260202",34000,536027],["20260203",35500,335035],["20260204",35750,296620],["20260205",33350,325181],["20260206",33600,278849],["20260209",36500,483501],["20260210",35750,370485],["20260211",35100,150747],["20260212",35600,247805],["20260213",34600,163341],["20260219",36700,271783],["20260220",35600,255976],["20260223",34550,239338],["20260224",35250,276267],["20260225",34100,296916],["20260226",40800,2037873],["20260227",38150,519455],["20260303",35200,459840],["20260304",29250,500829],["20260305",34850,395751],["20260306",36800,289421],["20260309",32800,334737],["20260310",34000,271492],["20260311",33950,165085],["20260312",33350,139519],["20260313",32800,137581],["20260316",32650,245699],["20260317",32300,214798],["20260318",34300,243261],["20260319",33150,198875],["20260320",34000,169006],["20260323",31050,195521],["20260324",31700,164533],["20260325",32900,199604],["20260326",30850,283380],["20260327",30750,121082],["20260330",29350,99648],["20260331",28450,161703],["20260401",30600,96446],["20260402",28500,148657],["20260403",29300,84906],["20260406",28800,72923],["20260407",29250,105775],["20260408",31350,133258],["20260409",30300,105100],["20260410",31450,245818],["20260413",31750,533461],["20260414",31950,316728],["20260415",32350,240808],["20260416",33400,264415],["20260417",33500,148959],["20260420",33250,207184],["20260421",34000,270164],["20260422",36400,457005],["20260423",36550,408920],["20260424",38700,545058],["20260427",37800,375162],["20260428",38350,387184],["20260429",38900,360189],["20260430",37400,330780],["20260504",40850,806896],["20260506",39950,370555],["20260507",38550,308517],["20260508",37800,200424],["20260511",36700,226882],["20260512",35050,387860],["20260513",35000,189760],["20260514",34050,231085],["20260515",30200,425826],["20260518",28750,272283],["20260519",26850,208568],["20260520",28250,209316],["20260521",29650,204592],["20260522",31550,167102],["20260526",33300,387890],["20260527",30750,257126],["20260528",29250,170877],["20260529",28700,113328],["20260601",27750,140838],["20260602",27000,146835],["20260604",29650,203598],["20260605",28000,120359],["20260608",24850,137294],["20260609",28200,128701],["20260610",27050,229674],["20260611",29900,211076],["20260612",32350,339140],["20260615",32900,207305],["20260616",31800,136386],["20260617",31200,122389],["20260618",30350,117100],["20260619",29650,174165],["20260622",29950,101627],["20260623",26400,215846],["20260624",26200,101543],["20260625",26650,74766],["20260626",24950,120464],["20260629",27500,189518],["20260630",28400,115506],["20260701",31600,407960],["20260702",27800,246372],["20260703",28700,128866],["20260706",26650,155324],["20260707",25950,131209],["20260708",23450,141571],["20260709",24000,67873],["20260710",26350,100123],["20260713",26500,122001],["20260714",25550,117488],["20260715",26850,108303],["20260716",24800,68768],["20260720",23350,86489],["20260721",23200,84463],["20260722",22600,96576],["20260723",23700,99873],["20260724",21350,140434],["20260727",23000,102418],["20260728",20850,139171],["20260729",18610,237019],["20260730",17980,128318]],"detail_json":"https://aikstockdata.com/data/public/s/039440.json","page_url":"https://aikstockdata.com/s/039440.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."}}