{"schema_version":"1.0","@type":"Dataset","code":"234300","name_ko":"에스트래픽","name":"에스트래픽(234300) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3925,183574],["20250723",3940,76420],["20250724",3885,154996],["20250725",3900,86070],["20250728",3835,191304],["20250729",3830,75965],["20250730",3835,112509],["20250731",3880,81420],["20250801",3790,156389],["20250804",3835,62755],["20250805",3870,70210],["20250806",3895,48436],["20250807",3885,48580],["20250808",3885,58234],["20250811",3845,102877],["20250812",3890,36227],["20250813",3860,68800],["20250814",3860,38370],["20250818",3895,83135],["20250819",3900,108666],["20250820",3855,153964],["20250821",3835,71741],["20250822",3810,44668],["20250825",3870,69178],["20250826",3870,59644],["20250828",3865,354502],["20250829",3905,188033],["20250901",3840,94719],["20250902",3835,140332],["20250903",3805,119937],["20250904",3855,51022],["20250905",3825,45815],["20250908",3840,61198],["20250909",3865,62050],["20250910",3900,94684],["20250911",3890,50410],["20250912",3930,83666],["20250915",3915,49376],["20250916",3910,69121],["20250917",3880,82764],["20250918",3945,74974],["20250919",3905,78464],["20250922",3880,138359],["20250923",3880,77159],["20250924",3880,74646],["20250925",3910,532871],["20250926",3875,140653],["20250929",3900,93863],["20250930",3895,85492],["20251001",3900,1462441],["20251002",3935,223738],["20251010",3945,155706],["20251013",3905,165629],["20251014",3830,289069],["20251015",3830,54474],["20251016",3815,157111],["20251017",3715,339696],["20251020",3760,110845],["20251021",3720,146557],["20251023",3745,51284],["20251024",3700,189223],["20251027",3740,215741],["20251028",3710,167553],["20251029",3675,76403],["20251030",3675,152169],["20251031",3660,87790],["20251103",3665,68034],["20251104",3665,93407],["20251105",3630,250410],["20251106",3630,47971],["20251107",3630,163640],["20251110",3655,50446],["20251111",3615,83661],["20251112",3675,66930],["20251113",3665,37133],["20251114",3640,152805],["20251117",3560,99470],["20251118",3535,110324],["20251119",3535,30767],["20251120",3600,30386],["20251121",3540,53875],["20251124",3485,55472],["20251125",3515,30313],["20251126",3535,45788],["20251128",3630,60166],["20251201",3655,53452],["20251202",3645,59876],["20251203",3600,58367],["20251204",3605,45722],["20251205",3650,57129],["20251208",3650,61355],["20251209",3610,30780],["20251210",3605,76597],["20251211",3605,47467],["20251212",3610,60168],["20251215",3540,96390],["20251216",3500,116795],["20251217",3495,83220],["20251218",3490,41614],["20251219",3540,75182],["20251222",3550,51372],["20251223",3480,78750],["20251224",3490,61869],["20251226",3490,73858],["20251229",3480,80760],["20251230",3500,58726],["20260102",3600,98638],["20260105",3640,113687],["20260106",3610,48979],["20260107",3555,44317],["20260108",3525,41324],["20260109",3600,51608],["20260112",3610,63845],["20260113",3575,88278],["20260114",3600,42616],["20260115",3550,53033],["20260116",3535,67097],["20260119",3505,70850],["20260120",3560,72752],["20260121",3535,76996],["20260122",3495,102251],["20260123",3600,157765],["20260126",3630,67998],["20260127",3600,77146],["20260128",3625,159074],["20260129",3630,111437],["20260130",3635,89817],["20260202",3540,129347],["20260203",3590,118627],["20260204",3590,96114],["20260205",3570,117907],["20260206",3565,80628],["20260209",3600,95632],["20260210",3735,308588],["20260211",3730,94959],["20260212",3725,56280],["20260213",3740,75429],["20260219",3755,154003],["20260220",3745,50553],["20260223",3810,131041],["20260224",3800,80470],["20260225",3790,164480],["20260226",3650,157404],["20260227",3605,100707],["20260303",3515,168454],["20260304",3260,267581],["20260305",3395,108776],["20260306",3410,69420],["20260309",3310,109602],["20260310",3375,54570],["20260311",3390,52668],["20260312",3390,88357],["20260313",3480,118381],["20260316",3440,53185],["20260317",3410,30872],["20260318",3340,108742],["20260319",3300,85572],["20260320",3385,50702],["20260323",3310,103604],["20260324",3340,105927],["20260325",3400,62463],["20260326",3380,75881],["20260327",3410,41114],["20260330",3340,32183],["20260331",3245,162379],["20260401",3365,52751],["20260402",3295,81136],["20260403",3345,152696],["20260406",3290,74907],["20260407",3275,61656],["20260408",3340,67158],["20260409",3370,92412],["20260410",3410,93498],["20260413",3410,30199],["20260414",3450,71191],["20260415",3590,188092],["20260416",3615,107221],["20260417",3615,74818],["20260420",3725,307563],["20260421",3700,173673],["20260422",3690,63539],["20260423",3695,117278],["20260424",3800,215087],["20260427",3880,197087],["20260428",3885,184969],["20260429",3900,135279],["20260430",3845,128152],["20260504",3745,208163],["20260506",3635,431529],["20260507",3625,104385],["20260508",3665,99515],["20260511",3535,199295],["20260512",3500,152946],["20260513",3400,123225],["20260514",3425,161895],["20260515",3375,128312],["20260518",3360,119555],["20260519",3275,116013],["20260520",3190,153193],["20260521",3090,260407],["20260522",3215,97343],["20260526",3100,152257],["20260527",3070,155370],["20260528",3015,212133],["20260529",3010,90455],["20260601",2980,119846],["20260602",2985,106641],["20260604",3015,70748],["20260605",2965,49489],["20260608",2800,106004],["20260609",2860,39756],["20260610",2885,58358],["20260611",2885,29042],["20260612",2950,109399],["20260615",3005,32186],["20260616",3020,52437],["20260617",3040,46614],["20260618",3005,43734],["20260619",3000,70641],["20260622",2910,90140],["20260623",2780,115206],["20260624",2840,57713],["20260625",2785,56868],["20260626",2730,179638],["20260629",2875,88110],["20260630",2865,55362],["20260701",2915,43249],["20260702",2845,46088],["20260703",2845,36846],["20260706",2805,48164],["20260707",2810,66037],["20260708",2790,49585],["20260709",2780,47455],["20260710",2840,52847],["20260713",2750,63474],["20260714",2750,139177],["20260715",2970,94083],["20260716",2905,60962],["20260720",2860,62242],["20260721",2860,22437],["20260722",2900,29058],["20260723",2920,21111],["20260724",2895,29321],["20260727",2885,32799],["20260728",2810,63005],["20260729",2630,141465],["20260730",2605,59400]],"detail_json":"https://aikstockdata.com/data/public/s/234300.json","page_url":"https://aikstockdata.com/s/234300.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."}}