{"schema_version":"1.0","@type":"Dataset","code":"101490","name_ko":"에스앤에스텍","name":"에스앤에스텍(101490) 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",47300,90211],["20250723",47000,102335],["20250724",46350,153538],["20250725",46200,80987],["20250728",51200,677491],["20250729",51100,433565],["20250730",50200,266468],["20250731",50200,162090],["20250801",49850,256094],["20250804",49700,145848],["20250805",50300,127237],["20250806",49950,152470],["20250807",51000,142757],["20250808",50700,184582],["20250811",52000,153365],["20250812",50500,115548],["20250813",52100,143808],["20250814",54600,381319],["20250818",51600,214991],["20250819",53100,279666],["20250820",52400,209787],["20250821",52500,193908],["20250822",53600,118427],["20250825",54500,148892],["20250826",55400,428252],["20250828",55100,111533],["20250829",54300,86494],["20250901",54000,113315],["20250902",53600,149283],["20250903",53800,98230],["20250904",50600,261525],["20250905",49300,392830],["20250908",49450,154579],["20250909",50400,127124],["20250910",49400,334707],["20250911",50800,281804],["20250912",50200,215725],["20250915",54000,368045],["20250916",54600,188131],["20250917",52800,169664],["20250918",54000,216642],["20250919",53900,154797],["20250922",54100,155752],["20250923",53300,130550],["20250924",53100,162480],["20250925",51400,128677],["20250926",49400,202943],["20250929",49850,96895],["20250930",49450,117909],["20251001",50400,115158],["20251002",50100,775052],["20251010",53200,305837],["20251013",59800,566662],["20251014",56300,475524],["20251015",60100,368990],["20251016",59700,315490],["20251017",58900,306120],["20251020",58200,232599],["20251021",57700,200323],["20251022",62000,496226],["20251023",60500,178592],["20251024",62300,322388],["20251027",59500,463197],["20251028",56000,498943],["20251029",55700,349575],["20251030",54900,263516],["20251031",56100,288081],["20251103",55600,201439],["20251104",60600,552280],["20251105",57000,395762],["20251106",59000,277811],["20251107",55900,216330],["20251110",56000,161998],["20251111",56100,145820],["20251112",53500,299057],["20251113",53600,171787],["20251114",49950,368171],["20251117",50600,168046],["20251118",47800,265068],["20251119",45700,225493],["20251120",46500,137874],["20251121",43650,173620],["20251124",43850,91193],["20251125",44600,269799],["20251126",48000,230446],["20251127",47450,145854],["20251128",48900,117733],["20251201",54200,475955],["20251202",52600,260100],["20251203",52800,127553],["20251204",49750,247459],["20251205",48800,185063],["20251208",48950,112487],["20251209",47950,102390],["20251210",47000,123196],["20251211",47050,225241],["20251212",47750,202900],["20251215",46300,116653],["20251216",45100,100813],["20251217",46450,81412],["20251218",45900,65907],["20251219",45550,76322],["20251222",48600,234891],["20251223",48250,148566],["20251224",47850,61190],["20251226",49300,184227],["20251229",48250,193700],["20251230",48300,102366],["20260102",51300,317710],["20260105",54000,431702],["20260106",55500,243706],["20260107",53400,289966],["20260108",52700,153217],["20260109",50600,238350],["20260112",59000,2067603],["20260113",66500,1957749],["20260114",63500,585783],["20260115",59800,834346],["20260116",59200,556311],["20260119",68500,1197882],["20260120",66800,584319],["20260121",66400,412418],["20260122",65200,442526],["20260123",65300,307968],["20260126",70000,1001645],["20260127",74800,769817],["20260128",92800,1129100],["20260129",89200,1235219],["20260130",91000,710229],["20260202",83200,589771],["20260203",89500,421961],["20260204",88600,273829],["20260205",86800,295008],["20260206",85300,268331],["20260209",93700,325213],["20260210",88800,215372],["20260211",88400,204082],["20260212",89400,242597],["20260213",89400,179381],["20260219",92800,377551],["20260220",94900,328110],["20260223",88700,436719],["20260224",90000,199884],["20260225",87700,263831],["20260226",93500,439773],["20260227",98700,706360],["20260303",95400,693185],["20260304",79900,700939],["20260305",92400,500215],["20260306",93700,257872],["20260309",84500,358812],["20260310",87800,321980],["20260311",86100,255008],["20260312",86200,227644],["20260313",86400,218447],["20260316",85200,172418],["20260317",86500,243697],["20260318",88800,194229],["20260319",85900,205316],["20260320",85400,139767],["20260323",81900,186326],["20260324",87500,285214],["20260325",93600,446893],["20260326",86400,253418],["20260327",83500,216916],["20260330",79600,146901],["20260331",75900,176198],["20260401",82000,201855],["20260402",76900,237526],["20260403",77400,123812],["20260406",77800,81903],["20260407",78900,137439],["20260408",90700,462472],["20260409",102100,1014108],["20260410",98100,343859],["20260413",95600,217884],["20260414",103100,453556],["20260415",102100,284419],["20260416",99000,329828],["20260417",105100,423734],["20260420",104300,184566],["20260421",101800,226518],["20260422",101800,184037],["20260423",102600,221143],["20260424",104800,288923],["20260427",104300,201980],["20260428",102600,188007],["20260429",101600,147671],["20260430",100700,192436],["20260504",100000,275725],["20260506",93800,548781],["20260507",91000,298899],["20260508",87500,288250],["20260511",88400,245627],["20260512",84600,392831],["20260513",89000,266456],["20260514",86500,196482],["20260515",78000,325933],["20260518",78000,190522],["20260519",75000,153553],["20260520",73500,232320],["20260521",78400,201386],["20260522",79300,169327],["20260526",77500,222654],["20260527",71400,408744],["20260528",68200,423760],["20260529",65800,370190],["20260601",66500,277088],["20260602",64100,255552],["20260604",66800,226334],["20260605",62300,238585],["20260608",54800,337896],["20260609",62000,325062],["20260610",60900,202624],["20260611",63000,353395],["20260612",63900,864496],["20260615",64200,199638],["20260616",63500,263763],["20260617",63200,296131],["20260618",64300,191450],["20260619",60400,281990],["20260622",60800,170986],["20260623",54600,249604],["20260624",54600,162605],["20260625",53900,186242],["20260626",51300,223946],["20260629",55300,171699],["20260630",55600,103890],["20260701",55000,182545],["20260702",48700,184032],["20260703",49750,168272],["20260706",48450,155314],["20260707",46450,210979],["20260708",43100,213991],["20260709",43350,210356],["20260710",47750,245608],["20260713",47150,356910],["20260714",45300,262312],["20260715",47800,180737],["20260716",43800,146045],["20260720",39600,248958],["20260721",40350,169898],["20260722",39550,251433],["20260723",41700,149016],["20260724",38500,151085],["20260727",40950,178862],["20260728",39500,409371],["20260729",34050,467681],["20260730",34250,320161]],"detail_json":"https://aikstockdata.com/data/public/s/101490.json","page_url":"https://aikstockdata.com/s/101490.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."}}