{"schema_version":"1.0","@type":"Dataset","code":"237690","name_ko":"에스티팜","name":"에스티팜(237690) 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",94300,274849],["20250723",94800,184635],["20250724",92700,1139006],["20250725",89600,280734],["20250728",89200,187503],["20250729",87500,152945],["20250730",86100,140704],["20250731",87100,160373],["20250801",82700,211809],["20250804",87200,142685],["20250805",91000,232797],["20250806",90900,83934],["20250807",90000,60585],["20250808",89300,68976],["20250811",91800,114103],["20250812",90500,83289],["20250813",93700,142616],["20250814",92800,88664],["20250818",91600,72660],["20250819",89400,84240],["20250820",89400,81863],["20250821",88200,75093],["20250822",92000,207218],["20250825",92700,131062],["20250826",94300,157582],["20250828",93500,68018],["20250829",92600,71589],["20250901",92800,87394],["20250902",95700,246485],["20250903",98700,354454],["20250904",99800,159991],["20250905",98000,162435],["20250908",98300,123038],["20250909",92600,365326],["20250910",93700,206006],["20250911",91400,218670],["20250912",95200,233504],["20250915",95300,119701],["20250916",93700,121467],["20250917",91600,103098],["20250918",91400,111601],["20250919",94000,170857],["20250922",94800,116085],["20250923",93300,91318],["20250924",92300,105956],["20250925",91000,73219],["20250926",88900,123440],["20250929",89600,47518],["20250930",89500,40450],["20251001",88500,60797],["20251002",88800,94827],["20251010",90300,114068],["20251013",94300,228164],["20251014",93000,117948],["20251015",95400,145323],["20251016",95200,166897],["20251017",96800,186810],["20251020",105700,692691],["20251021",94900,856780],["20251023",90800,244142],["20251024",89500,157274],["20251027",94100,179432],["20251028",96700,201519],["20251029",100800,818794],["20251030",96800,266002],["20251031",101300,351191],["20251103",100700,205614],["20251104",101100,224580],["20251105",99700,215565],["20251106",99500,127648],["20251107",95800,124102],["20251110",96500,72647],["20251111",97000,123456],["20251112",100200,210271],["20251113",102000,187111],["20251114",104100,329636],["20251117",103400,123396],["20251118",101700,136013],["20251119",98700,108362],["20251120",102000,83684],["20251121",99800,99648],["20251124",98200,111507],["20251125",97800,67082],["20251126",103600,203800],["20251128",117000,631840],["20251201",116700,218262],["20251202",117800,174767],["20251203",118900,202971],["20251204",117900,133819],["20251205",118000,242003],["20251208",125000,592854],["20251209",127500,280970],["20251210",125000,191869],["20251211",129300,325774],["20251212",127300,140098],["20251215",132100,287755],["20251216",131100,228572],["20251217",127800,262604],["20251218",128400,185300],["20251219",127700,262604],["20251222",125500,191464],["20251223",124900,103372],["20251224",124900,76980],["20251226",120900,178623],["20251229",120400,163333],["20251230",119200,140993],["20260102",115000,269409],["20260105",123800,329728],["20260106",126400,221330],["20260107",126700,175709],["20260108",128200,134980],["20260109",131800,193760],["20260112",127600,145489],["20260113",125800,125490],["20260114",125500,118538],["20260115",124900,96172],["20260116",122400,193355],["20260119",123600,126151],["20260120",123800,175425],["20260121",116900,316107],["20260122",120100,198196],["20260123",139600,1348076],["20260126",149500,808751],["20260127",146500,385859],["20260128",150500,369836],["20260129",154600,386334],["20260130",159600,414322],["20260202",153500,251946],["20260203",160600,234880],["20260204",155900,140448],["20260205",150800,210316],["20260206",146700,174855],["20260209",154800,329444],["20260210",152400,215187],["20260211",147900,144598],["20260212",147700,163292],["20260213",146700,140183],["20260219",153500,202370],["20260220",150000,110386],["20260223",151100,183624],["20260224",148900,133267],["20260225",145000,191975],["20260226",147100,197802],["20260227",152300,236712],["20260303",155600,366300],["20260304",131500,348764],["20260305",148800,264741],["20260306",160000,270844],["20260309",162100,319537],["20260310",159600,298811],["20260311",158900,225598],["20260312",157400,184404],["20260313",160700,162413],["20260316",155100,131061],["20260317",153400,183507],["20260318",155800,105200],["20260319",149500,115254],["20260320",150800,96831],["20260323",142500,111341],["20260324",151000,158668],["20260325",159500,206300],["20260326",154800,179823],["20260327",159300,121338],["20260330",148800,121321],["20260331",144600,110952],["20260401",152800,115894],["20260402",143200,133411],["20260403",138100,162891],["20260406",136800,105592],["20260407",137000,95085],["20260408",140000,121828],["20260409",141100,82428],["20260410",143300,78204],["20260413",143700,73275],["20260414",143600,164640],["20260415",147500,143782],["20260416",146700,79039],["20260417",141000,106683],["20260420",141900,62969],["20260421",135800,167497],["20260422",141900,194661],["20260423",148000,182235],["20260424",148000,93763],["20260427",167500,424180],["20260428",168700,289197],["20260429",163400,144969],["20260430",152500,230448],["20260504",153800,84093],["20260506",150000,118386],["20260507",153800,140079],["20260508",156000,141499],["20260511",146000,153866],["20260512",146100,158291],["20260513",142600,106265],["20260514",142500,111383],["20260515",131400,255644],["20260518",124900,168360],["20260519",128600,140702],["20260520",124800,114726],["20260521",126800,122781],["20260522",139500,158371],["20260526",138600,127260],["20260527",139700,159255],["20260528",135400,139734],["20260529",134100,148327],["20260601",129500,154142],["20260602",123400,151228],["20260604",123500,104801],["20260605",119500,119248],["20260608",109500,101992],["20260609",118100,141866],["20260610",117800,81567],["20260611",123200,209396],["20260612",122000,157128],["20260615",123800,74244],["20260616",124100,81387],["20260617",133000,250663],["20260618",127000,115106],["20260619",121800,112347],["20260622",118500,140299],["20260623",115900,88011],["20260624",121000,107293],["20260625",122500,107982],["20260626",117400,105696],["20260629",135000,319863],["20260630",132200,127692],["20260701",131600,118975],["20260702",129700,110718],["20260703",130500,97864],["20260706",124500,73338],["20260707",128700,154676],["20260708",120200,109507],["20260709",119200,124807],["20260710",123600,93256],["20260713",125900,155150],["20260714",128100,176526],["20260715",123000,214056],["20260716",124300,117467],["20260720",113900,96489],["20260721",114000,91570],["20260722",113000,54181],["20260723",117900,78733],["20260724",116700,73588],["20260727",99900,328509],["20260728",98500,156906],["20260729",90600,355062],["20260730",84700,187921]],"detail_json":"https://aikstockdata.com/data/public/s/237690.json","page_url":"https://aikstockdata.com/s/237690.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."}}