{"schema_version":"1.0","@type":"Dataset","code":"109610","name_ko":"에스와이","name":"에스와이(109610) 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",3490,328264],["20250723",3485,214278],["20250724",3440,182336],["20250725",3425,158614],["20250728",3365,264182],["20250729",3415,258688],["20250730",3410,125777],["20250731",3420,141573],["20250801",3370,213651],["20250804",3335,83625],["20250805",3380,110465],["20250806",3350,104881],["20250807",3440,452687],["20250808",3585,1229980],["20250811",3565,578515],["20250812",3550,414696],["20250813",3460,323595],["20250814",3475,196159],["20250818",3500,285184],["20250819",3480,346533],["20250820",3420,245417],["20250821",3395,134169],["20250822",3370,162322],["20250825",3370,94366],["20250826",3375,64783],["20250828",3355,138165],["20250829",3400,239321],["20250901",3465,224162],["20250902",3470,174110],["20250903",3415,92180],["20250904",3470,116963],["20250905",3470,61456],["20250908",3505,1538327],["20250909",3430,401642],["20250910",3415,192220],["20250911",3425,193256],["20250912",3440,218735],["20250915",3400,143813],["20250916",3390,88656],["20250917",3375,135922],["20250918",3375,93065],["20250919",3385,201310],["20250922",3355,291310],["20250923",3355,188124],["20250924",3380,110535],["20250925",3395,152077],["20250926",3360,165549],["20250929",3400,224073],["20250930",3435,215665],["20251001",3390,125266],["20251002",3360,176594],["20251010",3320,230453],["20251013",3330,230880],["20251014",3285,194468],["20251015",3350,158763],["20251016",3295,213799],["20251017",3355,628087],["20251020",3275,521149],["20251021",3230,301093],["20251022",3160,319214],["20251023",3155,107929],["20251024",3070,405940],["20251027",3025,396261],["20251028",3000,416381],["20251029",3040,483964],["20251030",3040,324764],["20251031",3045,167640],["20251103",2985,265881],["20251104",2970,224998],["20251105",2970,382556],["20251106",2995,184151],["20251107",2960,201841],["20251110",2960,140812],["20251111",2920,250466],["20251112",2965,116379],["20251113",2955,157231],["20251114",2905,176088],["20251117",2880,304167],["20251118",2785,183932],["20251119",2710,372307],["20251120",2865,272642],["20251121",2950,530202],["20251124",3025,1112001],["20251125",3095,569343],["20251126",3065,477493],["20251127",2970,273299],["20251128",3050,165937],["20251201",3030,136645],["20251202",3050,154615],["20251203",3030,117300],["20251204",2980,163284],["20251205",3050,127699],["20251208",3020,118727],["20251209",3025,101661],["20251210",3020,78750],["20251211",3105,250257],["20251212",3145,332437],["20251215",3100,137393],["20251216",3005,319504],["20251217",2990,152577],["20251218",3025,162544],["20251219",3075,105664],["20251222",3090,88384],["20251223",2995,187498],["20251224",2990,70205],["20251226",2950,143234],["20251229",3115,476364],["20251230",3050,140766],["20260102",3005,175648],["20260105",2980,182626],["20260106",2965,120283],["20260107",2910,253073],["20260108",2805,211094],["20260109",2790,200062],["20260112",2845,180657],["20260113",2810,114308],["20260114",2735,1385552],["20260115",2765,214567],["20260116",2750,138312],["20260119",2785,132372],["20260120",2820,227636],["20260121",2715,330881],["20260122",2770,235941],["20260123",2855,285479],["20260126",2865,245029],["20260127",2825,180873],["20260128",2825,331100],["20260129",2855,372740],["20260130",2750,346065],["20260202",2750,312143],["20260203",3005,2916870],["20260204",3090,913793],["20260205",3045,1550767],["20260206",3045,840169],["20260209",3020,371355],["20260210",3000,352489],["20260211",3090,1060109],["20260212",3185,1291589],["20260213",3150,403765],["20260219",3135,439584],["20260220",3115,338455],["20260223",3150,410346],["20260224",3155,276369],["20260225",3100,382057],["20260226",3025,552799],["20260227",2985,308841],["20260303",2835,525303],["20260304",2510,800562],["20260305",2715,441663],["20260306",2700,144835],["20260309",2585,429547],["20260310",2720,223138],["20260311",2710,233772],["20260312",2800,175879],["20260313",2820,193756],["20260316",2775,175704],["20260317",2765,136204],["20260318",2705,456368],["20260319",2650,172950],["20260320",2765,830512],["20260323",2570,401698],["20260324",2630,192066],["20260325",2765,531454],["20260326",2700,147248],["20260327",2715,120569],["20260330",2645,99148],["20260331",2635,204501],["20260401",2815,276004],["20260402",2660,396458],["20260403",2760,205297],["20260406",2790,179306],["20260407",2745,173885],["20260408",2945,1022643],["20260409",2965,823645],["20260410",2970,541950],["20260413",2860,318114],["20260414",2925,206118],["20260415",2995,332312],["20260416",2970,180679],["20260417",2990,202381],["20260420",2950,151562],["20260421",2990,359850],["20260422",2955,219977],["20260423",2920,225768],["20260424",2950,223302],["20260427",2985,316855],["20260428",2980,316564],["20260429",3000,194486],["20260430",2990,250635],["20260504",2915,352431],["20260506",2820,311668],["20260507",3055,1698283],["20260508",2940,347538],["20260511",2770,433457],["20260512",2685,487394],["20260513",2660,206085],["20260514",2670,176347],["20260515",2585,357713],["20260518",2515,304439],["20260519",2430,272929],["20260520",2350,194916],["20260521",2400,140898],["20260522",2460,134039],["20260526",2515,166757],["20260527",2385,249084],["20260528",2325,204238],["20260529",2270,259841],["20260601",2165,479592],["20260602",2240,441727],["20260604",2300,224364],["20260605",2315,197463],["20260608",2135,284065],["20260609",2195,148400],["20260610",2130,146578],["20260611",2065,169553],["20260612",2215,195933],["20260615",2270,220132],["20260616",2290,206084],["20260617",2320,235019],["20260618",2200,159233],["20260619",2065,244958],["20260622",1940,367444],["20260623",1882,345160],["20260624",1840,183127],["20260625",1811,180920],["20260626",1718,267931],["20260629",1854,257872],["20260630",1812,77084],["20260701",2005,279179],["20260702",1938,269121],["20260703",1977,132563],["20260706",1970,105639],["20260707",2560,1184976],["20260708",2505,16479419],["20260709",2270,8112124],["20260710",2270,2996034],["20260713",2165,1286774],["20260714",2015,959595],["20260715",2090,666857],["20260716",2000,394462],["20260720",1945,493283],["20260721",1893,471956],["20260722",1853,314247],["20260723",1935,301931],["20260724",1829,373199],["20260727",1825,160585],["20260728",1710,312202],["20260729",1580,456393],["20260730",1599,530303]],"detail_json":"https://aikstockdata.com/data/public/s/109610.json","page_url":"https://aikstockdata.com/s/109610.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."}}