{"schema_version":"1.0","@type":"Dataset","code":"122640","name_ko":"예스티","name":"예스티(122640) 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",18000,116410],["20250723",18110,97863],["20250724",17770,63173],["20250725",17740,46991],["20250728",17600,50314],["20250729",18490,198563],["20250730",18980,211680],["20250731",18550,81994],["20250801",17690,110472],["20250804",18300,36340],["20250805",18590,41727],["20250806",18330,51390],["20250807",18180,55770],["20250808",18150,74736],["20250811",18060,84308],["20250812",17910,81340],["20250813",18300,96705],["20250814",17960,45406],["20250818",17040,87654],["20250819",16680,39352],["20250820",16850,93606],["20250821",16800,32861],["20250822",17070,34595],["20250825",17400,47102],["20250826",17390,26638],["20250828",17060,35403],["20250829",17050,24927],["20250901",17530,50092],["20250902",17450,30487],["20250903",17750,67842],["20250904",17600,43501],["20250905",18300,163054],["20250908",18200,67602],["20250909",18160,49551],["20250910",18310,58659],["20250911",19400,223995],["20250912",19130,138016],["20250915",19840,195539],["20250916",20450,259789],["20250917",20100,135123],["20250918",20650,226974],["20250919",21100,145914],["20250922",20300,134002],["20250923",20550,143596],["20250924",20200,116206],["20250925",19290,64967],["20250926",18610,132626],["20250929",18610,81647],["20250930",18750,63392],["20251001",18790,129419],["20251002",19900,146596],["20251010",19850,92370],["20251013",20300,106322],["20251014",18500,262322],["20251015",18900,51959],["20251016",18710,49874],["20251017",18370,83275],["20251020",20200,299299],["20251021",19800,127066],["20251022",19520,43906],["20251023",19350,65280],["20251024",19330,58417],["20251027",19170,133000],["20251028",18790,99012],["20251029",18580,115534],["20251030",18250,53929],["20251031",17710,108873],["20251103",18550,163611],["20251104",18400,82230],["20251105",17220,284709],["20251106",17720,54853],["20251107",16740,168816],["20251110",17100,55824],["20251111",17500,87678],["20251112",17800,28746],["20251113",17890,33425],["20251114",16620,128464],["20251117",16550,43218],["20251118",15800,74882],["20251119",16240,62114],["20251120",17850,113825],["20251121",16710,80578],["20251124",17790,139221],["20251125",17320,90307],["20251126",17730,55353],["20251127",17650,45480],["20251128",17670,56976],["20251201",16440,212174],["20251202",16150,75983],["20251203",15750,120164],["20251204",16710,135449],["20251205",19000,336331],["20251208",18440,140008],["20251209",19270,156385],["20251210",19200,77422],["20251211",19550,157778],["20251212",18690,76236],["20251215",17970,454517],["20251216",17100,129650],["20251217",17300,90508],["20251218",17120,49662],["20251219",16900,78729],["20251222",17340,95514],["20251223",16870,92360],["20251224",16660,47267],["20251226",16680,74391],["20251229",17830,131678],["20251230",17800,63660],["20260102",18550,187657],["20260105",18880,195015],["20260106",18730,131697],["20260107",19680,367150],["20260108",19580,230726],["20260109",19060,108945],["20260112",18330,168158],["20260113",17980,127979],["20260114",17800,82150],["20260115",17790,73404],["20260116",17450,81717],["20260119",17090,102263],["20260120",17530,138470],["20260121",18240,233101],["20260122",18430,256543],["20260123",18320,96456],["20260126",19340,293871],["20260127",19490,140752],["20260128",20000,370237],["20260129",19230,267367],["20260130",21700,870790],["20260202",21700,645206],["20260203",22650,454487],["20260204",22100,322848],["20260205",20700,175794],["20260206",22100,360402],["20260209",23900,600504],["20260210",23400,236083],["20260211",23550,188750],["20260212",22450,272158],["20260213",22700,194423],["20260219",23900,207405],["20260220",22250,202555],["20260223",21650,165884],["20260224",23850,371214],["20260225",24100,344991],["20260226",24400,224597],["20260227",23100,154480],["20260303",22300,282852],["20260304",21600,484184],["20260305",24500,329090],["20260306",24100,235630],["20260309",21900,284866],["20260310",23400,204525],["20260311",24000,364555],["20260312",24400,211103],["20260313",25750,550534],["20260316",25150,286649],["20260317",24550,210471],["20260318",24500,200798],["20260319",24650,189453],["20260320",28800,773647],["20260323",27050,952303],["20260324",23400,787250],["20260325",22700,517992],["20260326",21500,358511],["20260327",20800,242812],["20260330",20000,212405],["20260331",18980,221613],["20260401",20400,212790],["20260402",19070,220910],["20260403",18940,227501],["20260406",18620,185557],["20260407",19170,255667],["20260408",22600,543270],["20260409",23500,429377],["20260410",24750,526913],["20260413",27000,578967],["20260414",27700,412386],["20260415",29200,271069],["20260416",29100,194015],["20260417",27950,267850],["20260420",26600,259107],["20260421",26200,324729],["20260422",26650,196390],["20260423",26350,192909],["20260424",29700,552977],["20260427",29300,378546],["20260428",28400,182461],["20260429",28800,254409],["20260430",27200,235666],["20260504",27750,152010],["20260506",27700,236521],["20260507",26450,117212],["20260508",25900,177125],["20260511",25550,203874],["20260512",25400,194642],["20260513",27600,451715],["20260514",26950,121286],["20260515",25700,243295],["20260518",27400,348072],["20260519",26050,157928],["20260520",24800,154047],["20260521",25750,101338],["20260522",30100,707429],["20260526",32100,854973],["20260527",30000,344587],["20260528",28000,470696],["20260529",26600,335057],["20260601",26400,365841],["20260602",25350,213641],["20260604",26900,446148],["20260605",25550,209654],["20260608",22800,243764],["20260609",25800,299211],["20260610",24100,270503],["20260611",27550,483250],["20260612",29700,636208],["20260615",31850,566253],["20260616",28900,298624],["20260617",33650,1317593],["20260618",39850,6835128],["20260619",34800,1744369],["20260622",38500,1805831],["20260623",38500,3151133],["20260624",37500,1357521],["20260625",35750,614584],["20260626",33000,807728],["20260629",32250,349320],["20260630",34800,547841],["20260701",39250,1602061],["20260702",33000,950620],["20260703",34300,739716],["20260706",30250,689917],["20260707",27600,595840],["20260708",24700,536685],["20260709",24950,695562],["20260710",31500,880512],["20260713",30500,526275],["20260714",31850,638667],["20260715",31400,583596],["20260716",28750,242253],["20260720",25750,648461],["20260721",26500,448598],["20260722",25450,360860],["20260723",24650,678594],["20260724",21750,725587],["20260727",22000,345766],["20260728",19310,485157],["20260729",17700,655510],["20260730",17200,393920]],"detail_json":"https://aikstockdata.com/data/public/s/122640.json","page_url":"https://aikstockdata.com/s/122640.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."}}