{"schema_version":"1.0","@type":"Dataset","code":"069510","name_ko":"에스텍","name":"에스텍(069510) 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",18090,24613],["20250723",17960,12335],["20250724",17370,20093],["20250725",17430,11914],["20250728",16960,21376],["20250729",17020,21710],["20250730",16950,7440],["20250731",16590,15954],["20250801",16130,39058],["20250804",16300,10558],["20250805",16410,16243],["20250806",16350,7321],["20250807",16250,9715],["20250808",16070,7837],["20250811",16040,10050],["20250812",16130,8749],["20250813",16330,11923],["20250814",15980,13923],["20250818",14210,108083],["20250819",13930,29096],["20250820",14320,24931],["20250821",14260,18072],["20250822",14410,6494],["20250825",14370,16513],["20250826",14370,9989],["20250828",14550,14113],["20250829",14330,11482],["20250901",14150,14509],["20250902",14090,12779],["20250903",14050,18429],["20250904",14180,8818],["20250905",14200,13019],["20250908",14340,11355],["20250909",14610,18517],["20250910",14870,9493],["20250911",14950,13449],["20250912",14880,12480],["20250915",14880,17924],["20250916",14700,26174],["20250917",14600,9422],["20250918",14770,12155],["20250919",14560,11511],["20250922",14380,20153],["20250923",14430,9903],["20250924",14370,8932],["20250925",14380,7045],["20250926",14450,15515],["20250929",14490,16396],["20250930",14550,7368],["20251001",14360,8494],["20251002",14420,13002],["20251010",14330,10995],["20251013",14050,17735],["20251014",14020,10605],["20251015",14270,7244],["20251016",14220,8236],["20251017",14050,23809],["20251020",14080,14423],["20251021",14200,12472],["20251022",14490,6327],["20251023",14430,15256],["20251024",14160,14144],["20251027",14180,23689],["20251028",14150,12594],["20251029",13920,17446],["20251030",14020,13498],["20251031",13970,6686],["20251103",13770,28033],["20251104",13600,12271],["20251105",13490,25516],["20251106",13690,15720],["20251107",13600,11244],["20251110",14090,30995],["20251111",14470,36709],["20251112",14950,22519],["20251113",14730,15866],["20251114",14780,15483],["20251117",14430,31086],["20251118",14160,11331],["20251119",14160,7531],["20251120",14530,11286],["20251121",14130,22671],["20251124",14220,18836],["20251125",14550,24994],["20251126",14620,8669],["20251127",14650,16595],["20251128",14880,17583],["20251201",15220,18393],["20251202",15310,8454],["20251203",15100,8859],["20251204",15400,8277],["20251205",15280,9458],["20251208",15810,27336],["20251209",15910,11039],["20251210",15700,9249],["20251211",16100,39634],["20251212",16080,17476],["20251215",16160,18747],["20251216",15950,18333],["20251217",16290,25239],["20251218",16000,10889],["20251219",16100,11858],["20251222",16170,24105],["20251223",16170,22694],["20251224",16080,9404],["20251226",16080,18125],["20251229",14920,47480],["20251230",14570,12606],["20260102",14310,12288],["20260105",14230,18298],["20260106",14070,14796],["20260107",14000,11807],["20260108",13860,18141],["20260109",13950,7687],["20260112",14010,10865],["20260113",13850,13451],["20260114",14000,9397],["20260115",13910,14803],["20260116",13900,22928],["20260119",13900,9950],["20260120",14100,16860],["20260121",13850,11610],["20260122",14030,11289],["20260123",14480,24749],["20260126",14800,30088],["20260127",14710,59600],["20260128",14450,17724],["20260129",14530,14507],["20260130",15470,53887],["20260202",14620,22466],["20260203",14680,14361],["20260204",15160,15853],["20260205",14900,10880],["20260206",14610,16982],["20260209",15040,11084],["20260210",15000,11932],["20260211",14990,12340],["20260212",15060,13377],["20260213",15390,40316],["20260219",15650,28726],["20260220",15720,37426],["20260223",16100,42935],["20260224",15700,28338],["20260225",15450,31460],["20260226",15800,24377],["20260227",15530,23153],["20260303",15040,42971],["20260304",14230,47520],["20260305",14540,20200],["20260306",15040,17258],["20260309",14250,16546],["20260310",14570,7075],["20260311",14900,8081],["20260312",14950,8933],["20260313",14970,7617],["20260316",14760,17660],["20260317",14880,11641],["20260318",15130,7022],["20260319",14710,14928],["20260320",15060,12087],["20260323",14430,19909],["20260324",14790,11166],["20260325",14930,22334],["20260326",14830,9472],["20260327",15130,9013],["20260330",14770,13719],["20260331",14770,9319],["20260401",14940,8637],["20260402",14790,12050],["20260403",14770,5405],["20260406",14960,6321],["20260407",14770,6172],["20260408",14970,9557],["20260409",14840,6042],["20260410",15050,15730],["20260413",15460,15983],["20260414",15540,8465],["20260415",15390,12292],["20260416",15470,9417],["20260417",15590,6595],["20260420",15350,10084],["20260421",15390,8426],["20260422",15580,8612],["20260423",15580,6431],["20260424",15700,13485],["20260427",15990,16323],["20260428",15990,8085],["20260429",15990,18440],["20260430",16310,29268],["20260504",15960,18898],["20260506",15230,27762],["20260507",15480,17840],["20260508",15960,19729],["20260511",15440,24988],["20260512",14790,29893],["20260513",14780,14822],["20260514",14940,22511],["20260515",14220,34658],["20260518",14210,30575],["20260519",13870,52296],["20260520",13120,37812],["20260521",12970,31395],["20260522",13290,19205],["20260526",12860,33843],["20260527",12600,16290],["20260528",12770,13187],["20260529",12220,24335],["20260601",11470,44824],["20260602",11560,27145],["20260604",11510,25225],["20260605",11800,11669],["20260608",11520,12968],["20260609",11630,22628],["20260610",11750,21894],["20260611",11990,28398],["20260612",12170,17028],["20260615",12060,20357],["20260616",12180,16708],["20260617",12210,16723],["20260618",12020,19756],["20260619",11870,17761],["20260622",11730,16448],["20260623",11490,9110],["20260624",11650,9547],["20260625",11550,10036],["20260626",11330,10683],["20260629",11790,29806],["20260630",11660,8288],["20260701",12060,10136],["20260702",11840,5020],["20260703",12250,7213],["20260706",12560,24048],["20260707",12350,5862],["20260708",12260,4092],["20260709",12020,5430],["20260710",12220,1740],["20260713",12170,8304],["20260714",12440,9176],["20260715",12550,5290],["20260716",12750,5922],["20260720",12320,3267],["20260721",12420,4971],["20260722",12370,7671],["20260723",12390,3279],["20260724",12510,3287],["20260727",12630,1714],["20260728",12000,7558],["20260729",12210,10968],["20260730",12080,4849]],"detail_json":"https://aikstockdata.com/data/public/s/069510.json","page_url":"https://aikstockdata.com/s/069510.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."}}