{"schema_version":"1.0","@type":"Dataset","code":"212710","name_ko":"아이에스티이","name":"아이에스티이(212710) 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",8950,158306],["20250723",9160,233038],["20250724",9340,369555],["20250725",10750,2085062],["20250728",10420,521146],["20250729",10570,319030],["20250730",10400,507844],["20250731",10110,134658],["20250801",9790,218129],["20250804",10250,190549],["20250805",10220,119168],["20250806",10510,206018],["20250807",10170,243247],["20250808",11090,475725],["20250811",10560,234900],["20250812",10150,158597],["20250813",9540,321231],["20250814",9440,144912],["20250818",9200,173126],["20250819",8940,125918],["20250820",8780,147290],["20250821",8830,75870],["20250822",8820,46780],["20250825",8900,128105],["20250826",8740,97936],["20250828",8750,45169],["20250829",8430,200467],["20250901",8000,204519],["20250902",8490,120318],["20250903",8280,108229],["20250904",8500,65884],["20250905",8800,87715],["20250908",8860,58756],["20250909",9100,187726],["20250910",9200,86889],["20250911",10850,1955262],["20250912",11090,477491],["20250915",10680,348573],["20250916",10880,278986],["20250917",10580,244192],["20250918",12230,3691641],["20250919",12130,543331],["20250922",12070,412006],["20250923",12080,362395],["20250924",12490,579420],["20250925",11960,496468],["20250926",11630,250649],["20250929",11370,432646],["20250930",11200,365482],["20251001",11410,294381],["20251002",11740,605438],["20251010",13230,1120910],["20251013",14010,912396],["20251014",13460,722891],["20251015",14420,497710],["20251016",13800,286074],["20251017",12920,747932],["20251020",12780,411500],["20251021",12520,232962],["20251022",11680,230420],["20251023",11100,454066],["20251024",10510,454369],["20251027",10490,162735],["20251028",10170,160900],["20251029",10200,246040],["20251030",9820,191852],["20251031",9720,146465],["20251103",9820,119428],["20251104",9820,129232],["20251105",9370,197641],["20251106",9660,121671],["20251107",9170,97301],["20251110",9580,58655],["20251111",10120,252598],["20251112",9790,1239854],["20251113",9400,217894],["20251114",8510,345767],["20251117",8250,502369],["20251118",8150,130801],["20251119",8000,153379],["20251120",8300,96694],["20251121",7930,82737],["20251124",7940,53337],["20251125",7770,43617],["20251126",9600,4156469],["20251127",8680,1418614],["20251128",8680,433150],["20251201",8480,290703],["20251202",8610,199646],["20251203",9500,5899809],["20251204",9040,515443],["20251205",9300,593868],["20251208",9030,240955],["20251209",9030,137325],["20251210",9080,334397],["20251211",9020,155751],["20251212",9180,144480],["20251215",9000,99861],["20251216",8500,191914],["20251217",8350,122980],["20251218",8210,68167],["20251219",8200,52426],["20251222",8590,81015],["20251223",8180,83463],["20251224",7810,293197],["20251226",7830,63421],["20251229",8030,83280],["20251230",8040,285637],["20260102",8800,327409],["20260105",9030,429747],["20260106",8830,110407],["20260107",8970,261566],["20260108",8830,128541],["20260109",8560,80240],["20260112",8370,127126],["20260113",8570,206371],["20260114",8480,244199],["20260115",8310,71175],["20260116",8210,114501],["20260119",8260,82527],["20260120",8400,136790],["20260121",8270,76329],["20260122",8420,372606],["20260123",8300,155586],["20260126",8290,112422],["20260127",8870,353941],["20260128",9190,343344],["20260129",9680,623771],["20260130",9870,585492],["20260202",9920,600740],["20260203",10850,1030637],["20260204",10550,335429],["20260205",9790,345395],["20260206",9700,225340],["20260209",10150,616703],["20260210",9460,361263],["20260211",9170,159285],["20260212",9520,293544],["20260213",9150,235239],["20260219",9410,142251],["20260220",9180,1975568],["20260223",8840,319584],["20260224",9030,208720],["20260225",9010,237968],["20260226",9110,162764],["20260227",8920,129325],["20260303",8460,241140],["20260304",7030,376961],["20260305",8090,186484],["20260306",8370,543327],["20260309",7770,131784],["20260310",7990,72043],["20260311",8040,113066],["20260312",8010,62023],["20260313",7990,52138],["20260316",7930,58596],["20260317",8000,295913],["20260318",7970,95376],["20260319",7940,65627],["20260320",7970,67790],["20260323",7630,91989],["20260324",7510,90243],["20260325",7830,53682],["20260326",7700,112114],["20260327",7540,93053],["20260330",7250,63600],["20260331",7110,54475],["20260401",7330,50368],["20260402",7020,61574],["20260403",7210,38177],["20260406",7110,24197],["20260407",7110,43825],["20260408",7410,65280],["20260409",7250,32677],["20260410",7400,40533],["20260413",7840,290103],["20260414",8030,117353],["20260415",7970,92140],["20260416",8180,108411],["20260417",8320,95694],["20260420",8460,125066],["20260421",8790,206316],["20260422",8630,654220],["20260423",8410,124109],["20260424",8630,84873],["20260427",8730,179718],["20260428",8620,97858],["20260429",9170,341260],["20260430",9130,165970],["20260504",9620,313011],["20260506",11010,1187197],["20260507",10420,371764],["20260508",9980,229091],["20260511",9930,211726],["20260512",10170,333736],["20260513",10550,384352],["20260514",10680,195764],["20260515",10610,192702],["20260518",11600,782285],["20260519",11140,356014],["20260520",10290,149254],["20260521",10100,146852],["20260522",11420,401291],["20260526",12240,541488],["20260527",14070,1699653],["20260528",12780,638442],["20260529",12280,369095],["20260601",11620,300151],["20260602",10860,249102],["20260604",11510,181384],["20260605",10600,171294],["20260608",9180,269065],["20260609",9430,173883],["20260610",8870,201127],["20260611",10150,366336],["20260612",11460,303658],["20260615",10820,238601],["20260616",10070,154521],["20260617",10150,322523],["20260618",10400,165887],["20260619",9210,263542],["20260622",9590,135737],["20260623",8700,217126],["20260624",8270,157649],["20260625",8260,85160],["20260626",7830,280691],["20260629",8160,76076],["20260630",9040,188870],["20260701",9800,297114],["20260702",9250,172490],["20260703",9460,85059],["20260706",9670,98020],["20260707",9430,130608],["20260708",8500,128834],["20260709",8740,97303],["20260710",9750,144495],["20260713",9400,231755],["20260714",9750,192312],["20260715",10700,185355],["20260716",10140,104501],["20260720",9160,95122],["20260721",9000,64859],["20260722",9120,63710],["20260723",8950,79148],["20260724",8320,139681],["20260727",8210,46996],["20260728",7120,190541],["20260729",6100,343508],["20260730",6090,106996]],"detail_json":"https://aikstockdata.com/data/public/s/212710.json","page_url":"https://aikstockdata.com/s/212710.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."}}