{"schema_version":"1.0","@type":"Dataset","code":"053280","name_ko":"예스24","name":"예스24(053280) 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",4380,55244],["20250723",4345,92418],["20250724",4295,121240],["20250725",4255,57253],["20250728",4200,90116],["20250729",4185,45746],["20250730",4215,34534],["20250731",4215,55265],["20250801",4100,106457],["20250804",4145,38182],["20250805",4200,35842],["20250806",4210,38595],["20250807",4325,281787],["20250808",4255,263819],["20250811",4160,156542],["20250812",4150,40948],["20250813",4175,46868],["20250814",4160,40709],["20250818",4080,73624],["20250819",4075,37141],["20250820",4030,64130],["20250821",4025,28675],["20250822",4040,22906],["20250825",4030,37543],["20250826",3990,72633],["20250828",3915,51160],["20250829",3870,86739],["20250901",3825,43028],["20250902",3865,27124],["20250903",3900,29289],["20250904",3875,35412],["20250905",3870,26617],["20250908",3870,35838],["20250909",3900,31399],["20250910",3905,80420],["20250911",3910,49822],["20250912",3950,59899],["20250915",3930,46339],["20250916",3940,30898],["20250917",3940,21373],["20250918",3970,63863],["20250919",3945,34953],["20250922",3910,58141],["20250923",3910,41950],["20250924",3880,76840],["20250925",3855,44001],["20250926",3825,54344],["20250929",3825,64018],["20250930",3800,25865],["20251001",3800,25169],["20251002",3815,38463],["20251010",3765,78543],["20251013",3720,69569],["20251014",3730,57283],["20251015",3790,38111],["20251016",3830,40213],["20251017",3785,43937],["20251020",3775,23058],["20251021",3750,57932],["20251022",3785,61569],["20251023",3760,45971],["20251024",3740,70063],["20251027",3735,44547],["20251028",3790,56715],["20251029",3845,121083],["20251030",3770,102757],["20251031",3760,64980],["20251103",3750,58705],["20251104",3715,134219],["20251105",3715,117114],["20251106",3715,52947],["20251107",3710,86484],["20251110",3795,63255],["20251111",3770,39852],["20251112",3825,97939],["20251113",3830,14839],["20251114",3795,46820],["20251117",3820,29841],["20251118",3720,50139],["20251119",3700,30154],["20251120",3780,20901],["20251121",3735,38217],["20251124",3700,25760],["20251125",3695,29673],["20251126",3745,29285],["20251127",3710,34243],["20251128",3730,47351],["20251201",3745,36361],["20251202",3790,33560],["20251203",3855,66896],["20251204",3880,77261],["20251205",3850,23529],["20251208",3805,25682],["20251209",3805,19405],["20251210",3800,12622],["20251211",3800,37597],["20251212",3840,14613],["20251215",3835,25976],["20251216",3825,26091],["20251217",3830,19467],["20251218",3815,26471],["20251219",3845,41411],["20251222",3845,37432],["20251223",3815,35670],["20251224",3805,29258],["20251226",3785,71178],["20251229",3720,65280],["20251230",3700,39888],["20260102",3680,64922],["20260105",3660,43145],["20260106",3665,35858],["20260107",3630,45166],["20260108",3625,32204],["20260109",3625,21345],["20260112",3585,73943],["20260113",3555,85924],["20260114",3550,48240],["20260115",3525,50173],["20260116",3520,47166],["20260119",3465,84899],["20260120",3535,65245],["20260121",3470,31269],["20260122",3515,36701],["20260123",3595,82863],["20260126",3630,84553],["20260127",3615,35561],["20260128",3615,75647],["20260129",3645,50930],["20260130",3610,30639],["20260202",3520,79697],["20260203",3530,27118],["20260204",3585,44021],["20260205",3600,76408],["20260206",3570,44802],["20260209",3600,41010],["20260210",3605,44709],["20260211",3695,79845],["20260212",3675,36445],["20260213",3650,21973],["20260219",3685,41602],["20260220",3650,54871],["20260223",3735,107346],["20260224",3735,64371],["20260225",3730,45921],["20260226",3665,84753],["20260227",3695,38502],["20260303",3610,83073],["20260304",3345,204165],["20260305",3510,72375],["20260306",3500,51231],["20260309",3440,80011],["20260310",3500,23888],["20260311",3495,52314],["20260312",3530,24915],["20260313",3540,37588],["20260316",3575,28949],["20260317",3570,33810],["20260318",3590,32343],["20260319",3595,24612],["20260320",3645,41996],["20260323",3595,47205],["20260324",3635,44377],["20260325",3660,44960],["20260326",3660,35915],["20260327",3670,84086],["20260330",3430,150707],["20260331",3375,44996],["20260401",3440,28451],["20260402",3400,58052],["20260403",3440,21282],["20260406",3420,16070],["20260407",3415,12183],["20260408",3450,23294],["20260409",3455,19472],["20260410",3435,61151],["20260413",3410,28204],["20260414",3440,96104],["20260415",3455,92546],["20260416",3520,93218],["20260417",3565,55928],["20260420",3555,72789],["20260421",3530,39724],["20260422",3490,69522],["20260423",3480,28485],["20260424",3500,32713],["20260427",3505,19026],["20260428",3505,37628],["20260429",3495,24400],["20260430",3495,14356],["20260504",3445,79892],["20260506",3370,101829],["20260507",3365,55190],["20260508",3365,22551],["20260511",3310,128360],["20260512",3220,131758],["20260513",3155,133730],["20260514",3250,61146],["20260515",3220,44073],["20260518",3165,57346],["20260519",3110,22585],["20260520",3070,45311],["20260521",3070,45083],["20260522",3090,19860],["20260526",3070,52649],["20260527",3015,59897],["20260528",3035,64984],["20260529",2975,40153],["20260601",2885,81776],["20260602",2910,63999],["20260604",2890,36351],["20260605",2925,36529],["20260608",2785,59868],["20260609",2825,32921],["20260610",2820,50022],["20260611",2840,19876],["20260612",2895,17609],["20260615",2880,42485],["20260616",3095,133485],["20260617",3225,130939],["20260618",3270,55717],["20260619",3180,165820],["20260622",3000,30817],["20260623",3185,328023],["20260624",3010,49029],["20260625",2950,48144],["20260626",2895,25011],["20260629",3005,22309],["20260630",2985,22806],["20260701",3040,22566],["20260702",3025,22230],["20260703",3015,10933],["20260706",3010,8111],["20260707",3220,537474],["20260708",3185,104674],["20260709",3125,36637],["20260710",3160,23091],["20260713",3090,32629],["20260714",3090,79994],["20260715",3195,28691],["20260716",3380,232608],["20260720",3230,29997],["20260721",3235,15288],["20260722",3185,15675],["20260723",3260,6841],["20260724",3230,10340],["20260727",3260,6963],["20260728",3160,11573],["20260729",3080,43569],["20260730",3065,32062]],"detail_json":"https://aikstockdata.com/data/public/s/053280.json","page_url":"https://aikstockdata.com/s/053280.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."}}