{"schema_version":"1.0","@type":"Dataset","code":"260970","name_ko":"에스앤디","name":"에스앤디(260970) 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",118800,50474],["20250723",117400,44945],["20250724",113000,66809],["20250725",108100,57722],["20250728",101100,102983],["20250729",103900,40056],["20250730",106200,45562],["20250731",113800,76934],["20250801",110000,63775],["20250804",109100,33770],["20250805",113200,56105],["20250806",116100,35492],["20250807",116600,17215],["20250808",118500,31611],["20250811",125900,88286],["20250812",123000,37047],["20250813",121500,35113],["20250814",115600,44316],["20250818",108600,99715],["20250819",106700,26499],["20250820",105100,38048],["20250821",111700,36402],["20250822",121000,87676],["20250825",122000,51997],["20250826",126700,66402],["20250828",134000,108786],["20250829",132100,31829],["20250901",127000,48032],["20250902",125100,25351],["20250903",123300,12960],["20250904",123300,16020],["20250905",121900,11033],["20250908",122700,13645],["20250909",124500,31207],["20250910",124500,30886],["20250911",127000,86361],["20250912",130200,51247],["20250915",126900,44893],["20250916",121500,41823],["20250917",119300,36286],["20250918",117000,34927],["20250919",115100,24889],["20250922",115000,14556],["20250923",110700,26882],["20250924",111200,16271],["20250925",111000,15555],["20250926",112000,19282],["20250929",112400,10628],["20250930",111400,16044],["20251001",110000,31973],["20251002",104000,47533],["20251010",100500,45616],["20251013",100100,19676],["20251014",97900,18481],["20251015",91700,73186],["20251016",84500,176697],["20251017",79900,97534],["20251020",82300,56945],["20251021",79500,29688],["20251023",77000,25322],["20251024",77000,34116],["20251027",76600,18141],["20251028",75800,19824],["20251029",73900,39302],["20251030",74100,31809],["20251031",73700,47843],["20251103",72500,23745],["20251104",70900,36221],["20251105",68700,39294],["20251106",67000,19541],["20251107",65600,16819],["20251110",67300,13376],["20251111",65300,13345],["20251112",66900,9038],["20251113",69200,30968],["20251114",67500,46958],["20251117",70400,39158],["20251118",70000,33585],["20251119",70500,32666],["20251120",72800,47355],["20251121",70900,24588],["20251124",68900,13828],["20251125",69200,14555],["20251126",76100,43843],["20251128",78300,38299],["20251201",74100,55046],["20251202",71800,15983],["20251203",70400,26496],["20251204",68700,22634],["20251205",67900,13635],["20251208",64500,59837],["20251209",65400,10877],["20251210",68000,13284],["20251211",66900,12273],["20251212",71100,26278],["20251215",68800,18459],["20251216",71100,38519],["20251217",71000,11527],["20251218",87500,269960],["20251219",74400,138782],["20251222",72700,52245],["20251223",71200,30764],["20251224",69500,19233],["20251226",66100,57402],["20251229",66000,17643],["20251230",68100,33019],["20260102",72100,58331],["20260105",71000,33452],["20260106",69200,27091],["20260107",65800,51171],["20260108",65400,25161],["20260109",69800,64421],["20260112",68900,39108],["20260113",68600,22504],["20260114",71200,40562],["20260115",69200,26635],["20260116",68500,23997],["20260119",67500,27417],["20260120",70800,57627],["20260121",68800,23016],["20260122",70900,60735],["20260123",71900,36198],["20260126",72000,27515],["20260127",72500,23367],["20260128",73500,40182],["20260129",73900,34259],["20260130",70100,47116],["20260202",66500,50036],["20260203",65800,42586],["20260204",67700,23371],["20260205",65600,23321],["20260206",65200,21929],["20260209",65800,17801],["20260210",69200,40278],["20260211",67800,31366],["20260212",68900,13076],["20260213",67000,14082],["20260219",65700,19260],["20260220",65400,21595],["20260223",67000,59222],["20260224",66200,22922],["20260225",65900,26988],["20260226",64000,35523],["20260227",63100,25465],["20260303",59600,44622],["20260304",52300,63101],["20260305",53800,37876],["20260306",54000,26041],["20260309",50900,36904],["20260310",53700,21287],["20260311",54700,38703],["20260312",55300,9464],["20260313",55000,7968],["20260316",54300,9778],["20260317",55100,15981],["20260318",55800,13107],["20260319",54100,13201],["20260320",54500,15613],["20260323",53100,20184],["20260324",53600,34204],["20260325",55800,25172],["20260326",53500,13760],["20260327",56300,25748],["20260330",54000,26729],["20260331",52600,18121],["20260401",57000,26326],["20260402",51500,37929],["20260403",55100,38508],["20260406",53300,11103],["20260407",52400,9810],["20260408",55400,14869],["20260409",56400,14380],["20260410",56900,12836],["20260413",58200,32647],["20260414",56300,36481],["20260415",57400,17408],["20260416",60800,46567],["20260417",59900,28190],["20260420",59700,13868],["20260421",59000,18608],["20260422",58800,17757],["20260423",58200,16454],["20260424",57600,18654],["20260427",57400,25987],["20260428",56000,47730],["20260429",55900,17519],["20260430",55200,25028],["20260504",57600,39375],["20260506",54500,31859],["20260507",53700,22181],["20260508",56400,30364],["20260511",54800,28335],["20260512",53000,32820],["20260513",51500,28722],["20260514",57800,83564],["20260515",67000,275052],["20260518",71800,248177],["20260519",70700,52017],["20260520",68500,64077],["20260521",63900,115444],["20260522",63100,71822],["20260526",62700,84885],["20260527",57500,109041],["20260528",56000,55346],["20260529",54000,37549],["20260601",54000,50842],["20260602",52900,36019],["20260604",51000,64516],["20260605",50400,36893],["20260608",46000,65855],["20260609",47900,66563],["20260610",48150,33265],["20260611",50600,28547],["20260612",49900,18813],["20260615",49700,12090],["20260616",50000,14711],["20260617",50000,26961],["20260618",48200,18253],["20260619",47500,36535],["20260622",46100,14372],["20260623",42900,37793],["20260624",45350,28670],["20260625",47250,25295],["20260626",44200,12069],["20260629",48700,25775],["20260630",46600,12556],["20260701",49200,34397],["20260702",48850,32774],["20260703",48300,23334],["20260706",47550,12898],["20260707",50400,70897],["20260708",49700,26668],["20260709",50700,20832],["20260710",50100,17553],["20260713",49000,27562],["20260714",47650,25504],["20260715",49950,23983],["20260716",51000,22970],["20260720",49350,18257],["20260721",52000,24333],["20260722",49200,34208],["20260723",50100,14667],["20260724",49200,8048],["20260727",49950,10467],["20260728",46700,19935],["20260729",47700,61009],["20260730",47300,88334]],"detail_json":"https://aikstockdata.com/data/public/s/260970.json","page_url":"https://aikstockdata.com/s/260970.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."}}