{"schema_version":"1.0","@type":"Dataset","code":"077970","name_ko":"STX엔진","name":"STX엔진(077970) 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",20650,248243],["20250723",20600,181800],["20250724",21150,338454],["20250725",22200,785091],["20250728",23250,785005],["20250729",23900,667561],["20250730",23700,239156],["20250731",23800,378154],["20250801",24650,1664796],["20250804",24300,377849],["20250805",25850,909924],["20250806",25850,361866],["20250807",27450,985097],["20250808",29000,1249823],["20250811",29100,638549],["20250812",28500,405313],["20250813",28450,477115],["20250814",36300,4778174],["20250818",38600,6378177],["20250819",37900,1048835],["20250820",35900,1259418],["20250821",35750,1141772],["20250822",34550,1066723],["20250825",34850,752326],["20250826",34550,753751],["20250828",40400,3899919],["20250829",43300,2704685],["20250901",43850,750119],["20250902",43400,2226153],["20250903",43500,752072],["20250904",44500,801761],["20250905",46000,2852409],["20250908",47550,1346007],["20250909",44000,1812958],["20250910",45800,1039235],["20250911",47000,784895],["20250912",45300,621806],["20250915",45850,603221],["20250916",45300,520721],["20250917",44000,364699],["20250918",43450,342369],["20250919",42200,333282],["20250922",41800,791832],["20250923",41150,397259],["20250924",41250,362677],["20250925",39900,1459273],["20250926",38250,693879],["20250929",38350,367241],["20250930",39550,917651],["20251001",40450,1172931],["20251002",39550,572981],["20251010",38450,591706],["20251013",38200,434956],["20251014",36900,668896],["20251015",38050,558447],["20251016",38000,538784],["20251017",36600,512920],["20251020",37000,359137],["20251021",38200,900468],["20251022",38300,688275],["20251023",37900,485431],["20251024",38700,458943],["20251027",38850,862544],["20251028",36550,885174],["20251029",37250,580566],["20251030",35700,1223991],["20251031",35350,427679],["20251103",35750,643687],["20251104",35000,447024],["20251105",33400,466783],["20251106",33000,253747],["20251107",32350,372757],["20251110",33450,227449],["20251111",31800,328208],["20251112",32100,176326],["20251113",32300,259945],["20251114",30900,914947],["20251117",31400,376371],["20251118",29850,347636],["20251119",29900,335885],["20251120",31950,383703],["20251121",30650,317857],["20251124",30750,647758],["20251125",30500,183807],["20251126",32300,483162],["20251127",33350,731043],["20251128",32550,357880],["20251201",31950,489273],["20251202",34000,431927],["20251203",34500,420299],["20251204",34550,295497],["20251205",35050,294526],["20251208",35750,470395],["20251209",37700,1069291],["20251210",37300,344209],["20251211",37050,377759],["20251212",38450,712045],["20251215",38400,373994],["20251216",37800,434506],["20251217",37300,368746],["20251218",37100,235963],["20251219",37500,372167],["20251222",38700,373593],["20251223",39100,453307],["20251224",35800,1243072],["20251226",34350,421567],["20251229",34900,375619],["20251230",34000,206077],["20260102",33450,277882],["20260105",33200,249475],["20260106",33950,312239],["20260107",33200,298374],["20260108",34500,607241],["20260109",38800,1215097],["20260112",39800,737645],["20260113",38600,413419],["20260114",37300,330944],["20260115",38350,274947],["20260116",36900,339377],["20260119",37700,307378],["20260120",37150,312882],["20260121",38000,555837],["20260122",37000,452578],["20260123",37900,500892],["20260126",37200,306395],["20260127",37150,466818],["20260128",36050,525122],["20260129",35100,379525],["20260130",33900,332675],["20260202",32300,271971],["20260203",34100,293989],["20260204",35000,294012],["20260205",32150,417215],["20260206",30800,226640],["20260209",31650,244890],["20260210",32650,136444],["20260211",32500,203805],["20260212",33050,147944],["20260213",32750,188949],["20260219",33350,174372],["20260220",36900,826449],["20260223",35450,277834],["20260224",34350,223275],["20260225",34700,180116],["20260226",33900,222200],["20260227",32950,348517],["20260303",31900,445176],["20260304",26100,477167],["20260305",29800,227803],["20260306",29600,188084],["20260309",31900,540064],["20260310",32450,258272],["20260311",33950,593218],["20260312",34300,187012],["20260313",34300,261235],["20260316",33700,203133],["20260317",34200,262992],["20260318",34750,283858],["20260319",34100,103276],["20260320",34350,131603],["20260323",31500,127885],["20260324",33900,215813],["20260325",36350,803513],["20260326",35300,323803],["20260327",33500,189197],["20260330",31600,108939],["20260331",30650,136831],["20260401",32400,178360],["20260402",31850,219621],["20260403",36200,542117],["20260406",35400,190840],["20260407",34700,178708],["20260408",35000,241501],["20260409",33600,138141],["20260410",33200,215095],["20260413",33500,145349],["20260414",33900,216406],["20260415",34000,240467],["20260416",33850,141517],["20260417",44000,3620387],["20260420",46200,2196074],["20260421",50500,5217242],["20260422",50500,835247],["20260423",51500,862920],["20260424",57300,1449488],["20260427",59900,1799478],["20260428",59100,838798],["20260429",66500,1972492],["20260430",61600,808874],["20260504",60000,730773],["20260506",57800,559873],["20260507",58700,643488],["20260508",55000,502854],["20260511",53500,350060],["20260512",51300,453190],["20260513",49200,394368],["20260514",47750,223280],["20260515",45850,685943],["20260518",44650,428728],["20260519",42900,381429],["20260520",41700,1425248],["20260521",45300,752828],["20260522",49850,1448618],["20260526",47750,663343],["20260527",44250,407050],["20260528",41200,440995],["20260529",40400,371952],["20260601",39050,535081],["20260602",36900,451180],["20260604",35550,293820],["20260605",33600,309313],["20260608",30100,300850],["20260609",30950,189566],["20260610",32800,326158],["20260611",31650,339116],["20260612",32300,547479],["20260615",36650,588576],["20260616",35600,347928],["20260617",37750,719171],["20260618",34400,341993],["20260619",33750,286174],["20260622",32550,282197],["20260623",29600,378695],["20260624",29500,208716],["20260625",29050,253773],["20260626",26900,264956],["20260629",30050,300839],["20260630",29300,224947],["20260701",30850,197233],["20260702",28300,295066],["20260703",28250,126904],["20260706",29000,262770],["20260707",26250,319870],["20260708",24450,183165],["20260709",24750,162380],["20260710",26600,164442],["20260713",25500,177879],["20260714",23900,186576],["20260715",25600,115344],["20260716",25000,140174],["20260720",23100,141465],["20260721",23350,185519],["20260722",23900,153292],["20260723",26100,167166],["20260724",25550,182449],["20260727",24550,192799],["20260728",21850,211331],["20260729",19550,327732],["20260730",20250,219205]],"detail_json":"https://aikstockdata.com/data/public/s/077970.json","page_url":"https://aikstockdata.com/s/077970.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."}}