{"schema_version":"1.0","@type":"Dataset","code":"052020","name_ko":"에스티큐브","name":"에스티큐브(052020) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",7200,200068],["20250723",7120,141037],["20250724",7000,183756],["20250725",7150,129353],["20250728",6920,181334],["20250729",6990,113162],["20250730",6960,182862],["20250731",7180,182353],["20250801",6990,158670],["20250804",7070,73394],["20250805",7210,98331],["20250806",7210,174643],["20250807",7250,86389],["20250808",7600,221270],["20250811",7410,141758],["20250812",7480,285703],["20250813",7260,175634],["20250814",7500,135789],["20250818",7420,106683],["20250819",7210,79547],["20250820",7220,111978],["20250821",7100,109978],["20250822",7300,92468],["20250825",7420,245637],["20250826",7670,381654],["20250828",7650,128618],["20250829",7460,152638],["20250901",7700,292957],["20250902",7750,197834],["20250903",7810,165306],["20250904",7820,214960],["20250905",7600,350148],["20250908",7690,105082],["20250909",8000,371065],["20250910",8900,934533],["20250911",8300,605580],["20250912",8270,255640],["20250915",8050,195515],["20250916",8280,261158],["20250917",8070,121220],["20250918",8320,245434],["20250919",8380,228903],["20250922",7400,988380],["20250923",7410,365951],["20250924",7200,241053],["20250925",7250,284697],["20250926",7140,126910],["20250929",7150,116407],["20250930",7030,129975],["20251001",7220,114795],["20251002",7350,170155],["20251010",7180,215135],["20251013",7470,245586],["20251014",7280,248405],["20251015",7370,110242],["20251016",7540,222731],["20251017",7400,244906],["20251020",7270,135888],["20251021",7800,376044],["20251022",7990,290119],["20251023",7900,176675],["20251024",8240,296473],["20251027",8370,323722],["20251028",8650,359837],["20251029",8880,291290],["20251030",8350,377481],["20251031",8540,219779],["20251103",8730,279346],["20251104",8870,277443],["20251105",8500,326132],["20251106",9790,1678756],["20251107",8940,660739],["20251110",8000,850283],["20251111",7640,482355],["20251112",7760,374888],["20251113",7700,213662],["20251114",7790,179901],["20251117",7810,407375],["20251118",7540,188523],["20251119",7410,195213],["20251120",7450,144871],["20251121",7220,190406],["20251124",7180,193569],["20251125",7190,113061],["20251126",7340,225355],["20251127",7430,241002],["20251128",7400,123716],["20251201",7200,203349],["20251202",7450,158379],["20251203",7310,187512],["20251204",7420,169803],["20251205",7330,230432],["20251208",7460,117097],["20251209",7400,136167],["20251210",7300,85971],["20251211",7450,189562],["20251212",7400,136994],["20251215",7500,192403],["20251216",7260,189487],["20251217",7400,195514],["20251218",7400,146720],["20251219",8270,622925],["20251222",7580,539367],["20251223",7410,188355],["20251224",7440,249050],["20251226",7490,341252],["20251229",7850,331594],["20251230",8200,362269],["20260102",8740,537166],["20260105",9120,581550],["20260106",9250,394014],["20260107",8400,713639],["20260108",8240,513578],["20260109",9040,982487],["20260112",8670,489049],["20260113",8170,757070],["20260114",8190,344305],["20260115",8060,340638],["20260116",7990,305992],["20260119",7590,276821],["20260120",7270,487281],["20260121",7130,512109],["20260122",7270,360112],["20260123",7350,355610],["20260126",7270,303043],["20260127",7350,286488],["20260128",7990,852610],["20260129",8390,529150],["20260130",7960,388651],["20260202",7600,313364],["20260203",8050,279450],["20260204",8430,693887],["20260205",8430,362941],["20260206",8010,318551],["20260209",8450,283631],["20260210",8590,280312],["20260211",8620,489330],["20260212",8860,284567],["20260213",8650,213807],["20260219",9000,408485],["20260220",8830,224613],["20260223",8870,245905],["20260224",9100,421217],["20260225",8930,378106],["20260226",8930,288452],["20260227",8930,259828],["20260303",8260,401506],["20260304",7950,651835],["20260305",8770,548298],["20260306",11050,3462591],["20260309",10450,924781],["20260310",12860,1247110],["20260311",13400,1086351],["20260312",14500,851434],["20260313",18050,1852892],["20260316",17100,1147020],["20260317",16220,733576],["20260318",16300,941669],["20260319",15700,378258],["20260320",14150,977086],["20260323",14440,1262600],["20260324",15620,534766],["20260325",17920,974742],["20260326",18020,517088],["20260327",19510,908549],["20260330",19440,514752],["20260331",16800,945426],["20260401",17400,624788],["20260402",16130,647121],["20260403",15920,715803],["20260406",15230,534965],["20260407",15200,395519],["20260408",15550,444896],["20260409",15390,286453],["20260410",15500,267502],["20260413",15350,280692],["20260414",15380,277165],["20260415",15380,366787],["20260416",16890,1096688],["20260417",16480,365513],["20260420",16830,542612],["20260421",16350,308591],["20260422",16360,270459],["20260423",16840,490262],["20260424",18210,584663],["20260427",20300,1406230],["20260428",20500,596951],["20260429",22100,777229],["20260430",21100,416738],["20260504",19000,1058856],["20260506",18850,363531],["20260507",19000,350641],["20260508",19070,252292],["20260511",18360,361521],["20260512",19930,597109],["20260513",17460,955428],["20260514",17460,231602],["20260515",17290,328777],["20260518",16430,260208],["20260519",15300,463550],["20260520",14830,435948],["20260521",15360,353646],["20260522",15790,289504],["20260526",15430,351127],["20260527",15180,361818],["20260528",14990,282695],["20260529",14590,285302],["20260601",13340,1670219],["20260602",13070,542932],["20260604",11290,1395620],["20260605",10380,586523],["20260608",9770,624975],["20260609",10500,433537],["20260610",10660,524135],["20260611",11260,310298],["20260612",11000,291068],["20260615",10880,242825],["20260616",11160,328704],["20260617",10970,187398],["20260618",10890,158933],["20260619",10730,283979],["20260622",10840,240050],["20260623",9800,340722],["20260624",9710,221389],["20260625",9190,513256],["20260626",8800,525281],["20260629",9100,339672],["20260630",8640,193785],["20260701",8750,317982],["20260702",8280,336347],["20260703",8100,234216],["20260706",8090,206421],["20260707",7920,201443],["20260708",7420,244834],["20260709",7460,190283],["20260710",7930,251746],["20260713",7610,275042],["20260714",7430,247691],["20260715",7800,174933],["20260716",7330,144357],["20260720",7000,192999],["20260721",7230,127244],["20260722",7230,195626],["20260723",7430,152766],["20260724",7430,145474],["20260727",7590,174319],["20260728",7000,277395],["20260729",6490,402955],["20260730",6550,247980]],"detail_json":"https://aikstockdata.com/data/public/s/052020.json","page_url":"https://aikstockdata.com/s/052020.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."}}