{"schema_version":"1.0","@type":"Dataset","code":"047560","name_ko":"이스트소프트","name":"이스트소프트(047560) 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",21350,78131],["20250723",20350,107506],["20250724",20050,63645],["20250725",19940,59438],["20250728",20750,68043],["20250729",20300,35237],["20250730",20550,67786],["20250731",21500,130571],["20250801",20550,61842],["20250804",21350,1412564],["20250805",20650,174726],["20250806",20550,65533],["20250807",20500,56650],["20250808",20050,76342],["20250811",20150,86412],["20250812",20700,115422],["20250813",20800,60040],["20250814",20850,42176],["20250818",20200,44620],["20250819",19910,44145],["20250820",19210,60583],["20250821",19110,48347],["20250822",19570,42517],["20250825",20250,58226],["20250826",20200,46752],["20250827",20250,35620],["20250828",20000,31322],["20250829",20050,37551],["20250901",19590,38967],["20250902",19910,35045],["20250903",19950,23460],["20250904",20200,34682],["20250905",20200,23354],["20250908",20750,73373],["20250909",21000,58135],["20250910",20900,72450],["20250911",20950,76155],["20250912",22250,373327],["20250915",22200,200979],["20250916",22350,67610],["20250917",22250,86846],["20250918",22500,74538],["20250919",22200,66073],["20250922",21850,61607],["20250923",22400,149107],["20250924",21800,89903],["20250925",21700,63564],["20250926",20900,63434],["20250929",21050,42781],["20250930",20700,44098],["20251001",20950,29173],["20251002",21350,52699],["20251010",21450,75885],["20251013",21900,82058],["20251014",21300,94723],["20251015",21550,48582],["20251016",21800,67159],["20251017",21350,89070],["20251020",21700,64247],["20251021",21600,109375],["20251022",21700,87092],["20251023",21200,48994],["20251024",21100,75849],["20251027",22200,201790],["20251028",22450,143321],["20251029",22900,169811],["20251030",21850,115265],["20251031",22450,110547],["20251103",22750,165888],["20251104",22650,113069],["20251105",21900,168426],["20251106",21350,81338],["20251107",20250,92183],["20251110",20400,38305],["20251111",20300,60989],["20251112",19800,97473],["20251113",19890,55655],["20251114",19300,52660],["20251117",19150,31982],["20251118",17650,95654],["20251119",17650,36834],["20251120",17850,38583],["20251121",17200,39378],["20251124",17250,22690],["20251125",17810,35987],["20251126",18060,22885],["20251127",17650,32225],["20251128",18420,36940],["20251201",18800,73406],["20251202",18700,32658],["20251203",18560,19750],["20251204",18170,25766],["20251205",18330,32374],["20251208",18280,21720],["20251209",18160,19163],["20251210",18400,49838],["20251211",18490,15332],["20251212",18520,20290],["20251215",18000,31540],["20251216",17250,42735],["20251217",16990,31988],["20251218",16850,30934],["20251219",16570,42268],["20251222",17300,45893],["20251223",16910,34759],["20251224",16610,30116],["20251226",16370,31126],["20251229",16750,34115],["20251230",16730,26675],["20260102",17750,89034],["20260105",17300,79035],["20260106",17070,56883],["20260107",16690,82329],["20260108",16090,78764],["20260109",16320,52910],["20260112",16750,56924],["20260113",16840,50535],["20260114",16600,39258],["20260115",17690,484142],["20260116",18050,615350],["20260119",18010,141978],["20260120",18200,162110],["20260121",17850,107476],["20260122",17750,136825],["20260123",18390,184902],["20260126",18640,144701],["20260127",18760,131911],["20260128",19000,184243],["20260129",18700,165343],["20260130",18000,158269],["20260202",17850,396754],["20260203",18250,77889],["20260204",17630,141888],["20260205",17000,157298],["20260206",16300,97802],["20260209",17000,83004],["20260210",17420,83228],["20260211",17190,37545],["20260212",17190,86419],["20260213",16720,67740],["20260219",17310,90585],["20260220",16990,62684],["20260223",16720,80796],["20260224",16390,98830],["20260225",16120,126111],["20260226",16050,193428],["20260227",15680,191293],["20260303",14090,205513],["20260304",12010,293198],["20260305",13400,125482],["20260306",13250,67145],["20260309",12840,100993],["20260310",13540,58956],["20260311",14190,99511],["20260312",13900,34558],["20260313",14600,117660],["20260316",13950,71257],["20260317",14000,51805],["20260318",13960,42524],["20260319",13630,40923],["20260320",13850,29752],["20260323",12990,38892],["20260324",13470,30022],["20260325",13770,25247],["20260326",13410,32572],["20260327",13660,28983],["20260330",13060,27968],["20260331",12500,48591],["20260401",13340,36487],["20260402",12950,59247],["20260403",12650,35948],["20260406",12250,38799],["20260407",12300,36348],["20260408",12930,35694],["20260409",12990,25432],["20260410",13340,39740],["20260413",13050,34672],["20260414",13890,67572],["20260415",14460,118140],["20260416",15220,319909],["20260417",14740,72494],["20260420",15000,99264],["20260421",14730,79498],["20260422",15090,70759],["20260423",15100,50091],["20260424",14750,50846],["20260427",15210,125444],["20260428",15060,50078],["20260429",14950,27434],["20260430",14600,54776],["20260504",14580,55246],["20260506",14220,78441],["20260507",13880,71799],["20260508",13730,41012],["20260511",13650,76549],["20260512",12930,83360],["20260513",12670,51187],["20260514",12940,29909],["20260515",12260,68093],["20260518",12240,47458],["20260519",11950,34275],["20260520",11410,53509],["20260521",11700,45755],["20260522",12660,53070],["20260526",12300,68305],["20260527",11690,68140],["20260528",11480,71676],["20260529",11560,114969],["20260601",11620,102993],["20260602",11400,63112],["20260604",11030,70828],["20260605",10820,59759],["20260608",9970,76754],["20260609",10110,52488],["20260610",9870,73202],["20260611",9980,35668],["20260612",9490,319536],["20260615",9380,165918],["20260616",9210,91363],["20260617",9390,87106],["20260618",8700,102524],["20260619",8380,76290],["20260622",8030,81946],["20260623",7600,82636],["20260624",7420,40158],["20260625",7250,101708],["20260626",7140,101387],["20260629",8160,72354],["20260630",7680,36021],["20260701",8200,54353],["20260702",7620,61823],["20260703",7940,42471],["20260706",7910,30759],["20260707",8020,45008],["20260708",7660,36460],["20260709",7560,32271],["20260710",8120,37472],["20260713",7670,31717],["20260714",7490,42383],["20260715",7960,33554],["20260716",7800,54901],["20260720",7260,39353],["20260721",7400,22032],["20260722",7500,21766],["20260723",8150,64440],["20260724",7730,23171],["20260727",7910,63998],["20260728",7630,47762],["20260729",7040,72304],["20260730",7020,59080]],"detail_json":"https://aikstockdata.com/data/public/s/047560.json","page_url":"https://aikstockdata.com/s/047560.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."}}