{"schema_version":"1.0","@type":"Dataset","code":"357550","name_ko":"석경에이티","name":"석경에이티(357550) 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",55900,11156],["20250723",57500,19398],["20250724",56200,10854],["20250725",57100,6924],["20250728",56800,4885],["20250729",55300,6735],["20250730",54900,8247],["20250731",54600,8507],["20250801",53700,11761],["20250804",53300,2934],["20250805",54400,2351],["20250806",54200,3741],["20250807",53400,2916],["20250808",54800,13967],["20250811",55900,7306],["20250812",55100,3895],["20250813",54900,5646],["20250814",55100,6100],["20250818",54000,6298],["20250819",53500,8584],["20250820",52300,10133],["20250821",53900,4779],["20250822",53900,3295],["20250825",54600,2043],["20250826",54500,3176],["20250828",53700,5042],["20250829",53400,4138],["20250901",54700,4934],["20250902",54100,4538],["20250903",53400,3849],["20250904",53300,3273],["20250905",53300,4403],["20250908",54800,8311],["20250909",54300,3132],["20250910",54800,4846],["20250911",54800,2212],["20250912",54700,4695],["20250915",54500,4270],["20250916",54200,4053],["20250917",53200,6995],["20250918",53200,7648],["20250919",53400,1428],["20250922",53700,3946],["20250923",53500,8464],["20250924",53000,3444],["20250925",52300,8619],["20250926",52300,8980],["20250929",52700,3213],["20250930",51800,3561],["20251001",51000,6909],["20251002",51000,4464],["20251010",49550,9252],["20251013",49150,7657],["20251014",47900,22219],["20251015",47850,5307],["20251016",46050,12788],["20251017",44750,20572],["20251020",45550,11826],["20251021",43250,44770],["20251023",44200,16324],["20251024",45950,16217],["20251027",44850,13076],["20251028",45850,7482],["20251029",44950,15696],["20251030",44500,15530],["20251031",43800,6636],["20251103",47300,9704],["20251104",46250,10446],["20251105",46250,12005],["20251106",49200,14655],["20251107",47600,10206],["20251110",49050,10019],["20251111",48900,9447],["20251112",49900,5509],["20251113",49850,12045],["20251114",46800,10725],["20251117",45750,7294],["20251118",44450,5945],["20251119",44600,14236],["20251120",46100,5660],["20251121",51000,253217],["20251124",51100,49380],["20251125",53500,66924],["20251126",52500,22994],["20251128",52400,14161],["20251201",51100,10424],["20251202",51400,9899],["20251203",61400,131274],["20251204",61400,62240],["20251205",65000,55984],["20251208",64200,22111],["20251209",61500,23031],["20251210",66800,80554],["20251211",63600,30682],["20251212",66000,28769],["20251215",68400,33400],["20251216",67300,13945],["20251217",62000,31704],["20251218",65700,28538],["20251219",69400,37911],["20251222",74000,51630],["20251223",71100,33222],["20251224",71600,27259],["20251226",71100,22693],["20251229",72600,15118],["20251230",70200,12282],["20260102",66500,26387],["20260105",65200,23285],["20260106",64600,9521],["20260107",65600,9528],["20260108",62400,16166],["20260109",63000,13416],["20260112",61500,12216],["20260113",60800,7859],["20260114",59700,8512],["20260115",59000,10255],["20260116",57900,16247],["20260119",58500,14585],["20260120",59500,12336],["20260121",56900,24564],["20260122",60000,42691],["20260123",59800,21153],["20260126",59800,20732],["20260127",60500,16163],["20260128",60300,16094],["20260129",59800,11081],["20260130",58500,28455],["20260202",55300,39796],["20260203",56700,10361],["20260204",63100,37631],["20260205",56000,62865],["20260206",56100,13955],["20260209",60500,29726],["20260210",58900,15054],["20260211",57800,8755],["20260212",57800,4762],["20260213",56700,13606],["20260219",59300,15609],["20260220",56500,20860],["20260223",57000,13282],["20260224",58900,14478],["20260225",59800,18977],["20260226",59000,15217],["20260227",58000,17084],["20260303",57000,16129],["20260304",49500,19158],["20260305",54000,12405],["20260306",55200,8970],["20260309",51300,8779],["20260310",54400,10254],["20260311",54100,15267],["20260312",56100,10928],["20260313",56100,5132],["20260316",54400,7352],["20260317",53500,8597],["20260318",53900,23199],["20260319",52500,9600],["20260320",52500,5538],["20260323",50200,15414],["20260324",50800,6369],["20260325",52600,5081],["20260326",52000,3516],["20260327",53400,6793],["20260330",52500,5445],["20260331",51500,3304],["20260401",52300,3809],["20260402",50300,5514],["20260403",51400,3524],["20260406",51300,2894],["20260407",50200,4681],["20260408",51400,7098],["20260409",50600,5390],["20260410",51600,3039],["20260413",52600,8586],["20260414",54600,16578],["20260415",53800,11131],["20260416",53400,4158],["20260417",53700,8142],["20260420",55300,4802],["20260421",58800,39355],["20260422",56500,18244],["20260423",56100,8287],["20260424",59000,29265],["20260427",58600,13465],["20260428",58700,20677],["20260429",58700,11199],["20260430",57200,8510],["20260504",58000,6993],["20260506",59200,14967],["20260507",59300,10433],["20260508",58500,7226],["20260511",57500,7922],["20260512",55400,11796],["20260513",55000,6006],["20260514",53500,8517],["20260515",50100,19380],["20260518",49650,6069],["20260519",48000,4645],["20260520",47150,12843],["20260521",49300,7358],["20260522",50800,7674],["20260526",50700,6273],["20260527",48850,12403],["20260528",48050,8705],["20260529",46900,6445],["20260601",45600,8028],["20260602",44250,18436],["20260604",43250,7537],["20260605",45000,9523],["20260608",40050,14618],["20260609",43850,7522],["20260610",43200,5123],["20260611",44000,5889],["20260612",44200,12903],["20260615",43600,9505],["20260616",43750,3008],["20260617",44600,2445],["20260618",43300,5113],["20260619",42650,6866],["20260622",41850,5113],["20260623",40300,8183],["20260624",39300,7075],["20260625",38300,11882],["20260626",35200,12374],["20260629",40250,11264],["20260630",38950,2818],["20260701",40000,8704],["20260702",37750,13310],["20260703",38000,6697],["20260706",36950,6749],["20260707",37200,4525],["20260708",35000,11570],["20260709",34850,9368],["20260710",37500,8220],["20260713",36950,6644],["20260714",35850,14428],["20260715",37350,5699],["20260716",37000,6163],["20260720",34850,7966],["20260721",34800,6419],["20260722",34550,4655],["20260723",36250,5283],["20260724",35200,4924],["20260727",35800,3660],["20260728",33450,7679],["20260729",30500,17925],["20260730",31650,9734]],"detail_json":"https://aikstockdata.com/data/public/s/357550.json","page_url":"https://aikstockdata.com/s/357550.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."}}