{"schema_version":"1.0","@type":"Dataset","code":"058610","name_ko":"에스피지","name":"에스피지(058610) 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",26300,103830],["20250723",26000,88703],["20250724",25600,163329],["20250725",25400,82949],["20250728",25350,80684],["20250729",25150,88203],["20250730",25450,87625],["20250731",25050,70981],["20250801",24050,119217],["20250804",24250,74133],["20250805",25000,77473],["20250806",25400,59669],["20250807",25450,56300],["20250808",25300,44137],["20250811",25450,68223],["20250812",25200,150919],["20250813",24600,105593],["20250814",24650,70524],["20250818",24000,97955],["20250819",23600,68213],["20250820",23150,101465],["20250821",23300,51708],["20250822",23600,61193],["20250825",25750,376762],["20250826",26150,319804],["20250828",25600,157035],["20250829",25350,95493],["20250901",25500,183218],["20250902",27400,648245],["20250903",26800,548755],["20250904",27000,150604],["20250905",27000,127512],["20250908",27500,232683],["20250909",27550,211552],["20250910",27550,323836],["20250911",28400,528426],["20250912",28400,370400],["20250915",28600,395696],["20250916",27550,304397],["20250917",27000,189200],["20250918",28150,301243],["20250919",28500,578194],["20250922",28550,386545],["20250923",28000,239490],["20250924",26900,244283],["20250925",27200,330241],["20250926",26300,244816],["20250929",26500,108865],["20250930",27650,278908],["20251001",27300,142811],["20251002",27000,119007],["20251010",30500,1326438],["20251013",30650,766670],["20251014",29450,1400737],["20251015",31950,1182117],["20251016",32550,1066007],["20251017",30850,730801],["20251020",34300,1135382],["20251021",33200,713665],["20251022",32350,377725],["20251023",31700,310610],["20251024",31400,402412],["20251027",31400,338414],["20251028",31550,273404],["20251029",31500,310198],["20251030",31100,260024],["20251031",33800,1941811],["20251103",35700,1677327],["20251104",35650,916867],["20251105",33250,618266],["20251106",32250,406866],["20251107",31000,356688],["20251110",31550,193063],["20251111",31650,358195],["20251112",31200,209270],["20251113",31500,196510],["20251114",29700,221157],["20251117",30900,199337],["20251118",30250,202598],["20251119",38350,7324898],["20251120",42500,6969681],["20251121",46100,7756273],["20251124",46100,1540135],["20251125",47250,1886309],["20251126",44700,1439903],["20251127",49950,3879340],["20251128",63000,5790056],["20251201",62700,1830412],["20251202",64600,1563315],["20251203",62700,1266669],["20251204",64800,4090185],["20251205",66600,1894077],["20251208",75000,2578464],["20251209",75100,1298741],["20251210",72900,999513],["20251211",73100,1043063],["20251212",75000,803409],["20251215",78800,1350028],["20251216",81900,1274467],["20251217",71600,2321867],["20251218",70000,1326796],["20251219",89800,4906964],["20251222",91300,3608371],["20251223",86200,1370909],["20251224",84000,841915],["20251226",84600,1347472],["20251229",85900,1259152],["20251230",81300,1130977],["20260102",82700,1624247],["20260105",80000,950131],["20260106",75200,1334704],["20260107",80000,1910431],["20260108",76000,822091],["20260109",79000,862823],["20260112",82600,1233105],["20260113",91000,2627250],["20260114",87100,1609109],["20260115",96900,3144418],["20260116",92400,1445369],["20260119",112600,4786779],["20260120",106400,1785805],["20260121",110800,1961271],["20260122",105700,1078960],["20260123",103900,976903],["20260126",120000,3523622],["20260127",121900,1100102],["20260128",151500,3410397],["20260129",158100,2037903],["20260130",153700,687905],["20260202",148500,931165],["20260203",156300,508844],["20260204",155600,408332],["20260205",148600,499031],["20260206",136100,729310],["20260209",138000,497479],["20260210",133200,657549],["20260211",137100,667822],["20260212",137300,295728],["20260213",133700,322895],["20260219",139200,643547],["20260220",132700,377851],["20260223",129100,420983],["20260224",132600,291750],["20260225",147300,1286372],["20260226",151700,774602],["20260227",144600,515120],["20260303",134800,695303],["20260304",108400,751849],["20260305",126900,535950],["20260306",131400,356131],["20260309",128100,286698],["20260310",135000,492487],["20260311",131200,456416],["20260312",131200,200094],["20260313",130300,263565],["20260316",126800,202163],["20260317",125000,209100],["20260318",127500,194845],["20260319",123200,207029],["20260320",120500,668177],["20260323",110100,320543],["20260324",113800,260770],["20260325",114800,337156],["20260326",108000,244120],["20260327",111300,315887],["20260330",106800,131886],["20260331",104600,239785],["20260401",111500,168812],["20260402",107800,476910],["20260403",105800,167573],["20260406",103500,209643],["20260407",103900,166082],["20260408",113800,233164],["20260409",108000,350440],["20260410",107400,149311],["20260413",104600,104394],["20260414",110200,254344],["20260415",113500,217972],["20260416",114000,254098],["20260417",114600,191781],["20260420",116500,359886],["20260421",116800,206351],["20260422",116100,208526],["20260423",113800,200826],["20260424",118900,400256],["20260427",132900,1017780],["20260428",135100,625560],["20260429",130100,358359],["20260430",127600,473782],["20260504",129200,258175],["20260506",127900,304409],["20260507",124200,360490],["20260508",135300,1493858],["20260511",142200,1149557],["20260512",135100,1109471],["20260513",132300,437996],["20260514",130700,343777],["20260515",126600,723652],["20260518",122300,432481],["20260519",109800,433113],["20260520",101700,361911],["20260521",125900,533920],["20260522",128500,426746],["20260526",127700,238572],["20260527",121900,252185],["20260528",116400,285950],["20260529",116600,540278],["20260601",127900,1016848],["20260602",123700,530727],["20260604",111500,312618],["20260605",103700,268129],["20260608",95800,228637],["20260609",95700,263875],["20260610",88500,350586],["20260611",91400,332008],["20260612",94700,326694],["20260615",98500,133851],["20260616",97800,148958],["20260617",96600,115968],["20260618",92200,144285],["20260619",87600,237659],["20260622",86400,138024],["20260623",77000,263641],["20260624",80200,234732],["20260625",78200,141120],["20260626",72400,213134],["20260629",79800,164048],["20260630",80300,153983],["20260701",81400,139184],["20260702",74000,159987],["20260703",76700,185531],["20260706",75900,123417],["20260707",71600,104424],["20260708",66200,129885],["20260709",72000,481885],["20260710",74000,149701],["20260713",68900,139509],["20260714",66200,116621],["20260715",70600,110753],["20260716",66000,82400],["20260720",62600,69679],["20260721",66000,276054],["20260722",82600,1534533],["20260723",83700,971558],["20260724",71600,432642],["20260727",75000,420854],["20260728",68000,319018],["20260729",81800,2022473],["20260730",76800,1295659]],"detail_json":"https://aikstockdata.com/data/public/s/058610.json","page_url":"https://aikstockdata.com/s/058610.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."}}