{"schema_version":"1.0","@type":"Dataset","code":"488280","name_ko":"에스투더블유","name":"에스투더블유(488280) 일별 종가·거래량 206일","as_of":"20260730","period":{"from":"20250919","to":"20260730"},"count":206,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250919",23950,14992701],["20250922",22850,6223309],["20250923",29700,8576651],["20250924",35950,11420216],["20250925",34300,5560896],["20250926",31800,1694644],["20250929",33850,6407477],["20250930",32050,3361148],["20251001",29750,1111287],["20251002",27800,732812],["20251010",24650,1244576],["20251013",24500,849537],["20251014",22650,594332],["20251015",24200,1144583],["20251016",22800,386700],["20251017",20500,492782],["20251020",18370,1669915],["20251021",19300,1982830],["20251023",20650,703136],["20251024",19450,561486],["20251027",19230,660134],["20251028",19340,534899],["20251029",19160,303608],["20251030",19230,336449],["20251031",21650,1404196],["20251103",23300,1104915],["20251104",24000,1111305],["20251105",25250,1228467],["20251106",24950,809981],["20251107",22550,525412],["20251110",24100,607491],["20251111",22850,430497],["20251112",22800,326315],["20251113",21600,274379],["20251114",20750,422293],["20251117",20750,334564],["20251118",21100,399279],["20251119",22400,583573],["20251120",23100,587151],["20251121",23300,361741],["20251124",24100,355468],["20251125",27850,4301700],["20251126",24850,1450992],["20251128",26750,1182520],["20251201",26350,1200567],["20251202",26750,509337],["20251203",29400,2738695],["20251204",30700,1489155],["20251205",29500,600038],["20251208",30700,1066914],["20251209",32350,1161664],["20251210",31550,449357],["20251211",30950,398369],["20251212",30500,494555],["20251215",28900,381124],["20251216",29250,332602],["20251217",27850,407970],["20251218",30350,1013335],["20251219",34100,3113651],["20251222",37600,1994510],["20251223",34350,850898],["20251224",31950,580532],["20251226",32350,399994],["20251229",31850,340942],["20251230",29700,498480],["20260102",29950,229662],["20260105",29700,216587],["20260106",27500,382201],["20260107",27000,229068],["20260108",28000,365204],["20260109",26650,260002],["20260112",28100,193170],["20260113",28400,169178],["20260114",28350,166471],["20260115",27450,187228],["20260116",24700,538321],["20260119",23850,210644],["20260120",24500,193059],["20260121",21250,726454],["20260122",21550,212758],["20260123",22900,234081],["20260126",23400,163095],["20260127",24050,233661],["20260128",23350,217443],["20260129",22450,214592],["20260130",22850,203397],["20260202",22000,158299],["20260203",23500,126141],["20260204",22350,311834],["20260205",21250,208767],["20260206",19780,229177],["20260209",20850,109891],["20260210",21600,100303],["20260211",21500,90378],["20260212",21300,76013],["20260213",20400,141898],["20260219",20850,91035],["20260220",19840,280965],["20260223",19960,130677],["20260224",19260,155212],["20260225",19110,71502],["20260226",18350,153027],["20260227",18380,140981],["20260303",17350,132677],["20260304",15000,234367],["20260305",17070,114035],["20260306",17140,54223],["20260309",15920,80899],["20260310",16420,66649],["20260311",17310,82373],["20260312",17640,282103],["20260313",16960,73522],["20260316",16090,74439],["20260317",16770,52923],["20260318",16370,68518],["20260319",15700,50077],["20260320",15640,60349],["20260323",14520,54523],["20260324",15270,95428],["20260325",14970,65708],["20260326",15060,58775],["20260327",14750,48822],["20260330",14450,32254],["20260331",14720,175898],["20260401",15580,82217],["20260402",14230,80634],["20260403",13890,66015],["20260406",14020,34104],["20260407",13700,39343],["20260408",14300,41997],["20260409",15540,246899],["20260410",16090,135735],["20260413",16040,97285],["20260414",18160,457791],["20260415",19900,516053],["20260416",23750,2295255],["20260417",20800,787115],["20260420",21600,510627],["20260421",19120,463126],["20260422",18770,164668],["20260423",18700,340474],["20260424",19000,231580],["20260427",18990,146254],["20260428",20750,719756],["20260429",26100,2653748],["20260430",25450,719124],["20260504",26250,468176],["20260506",27450,755176],["20260507",29000,775785],["20260508",27750,613717],["20260511",26050,399670],["20260512",24600,347536],["20260513",29750,937245],["20260514",29150,498178],["20260515",25700,379145],["20260518",25450,261017],["20260519",24850,406282],["20260520",21100,341563],["20260521",23500,251106],["20260522",25300,296306],["20260526",27700,515562],["20260527",25100,316675],["20260528",23000,214461],["20260529",20550,225488],["20260601",19030,201108],["20260602",17760,174273],["20260604",17230,146344],["20260605",19120,505965],["20260608",15360,264357],["20260609",16000,136854],["20260610",14750,146919],["20260611",15060,104349],["20260612",15840,114092],["20260615",16250,55306],["20260616",15500,66041],["20260617",15690,56887],["20260618",16270,276349],["20260619",14780,218386],["20260622",13760,122457],["20260623",14010,253512],["20260624",13700,101868],["20260625",12700,122185],["20260626",10930,206676],["20260629",11990,88882],["20260630",11560,43143],["20260701",11850,69764],["20260702",10980,122307],["20260703",10900,56493],["20260706",10620,52934],["20260707",10280,40909],["20260708",9500,64274],["20260709",9550,44146],["20260710",10240,34699],["20260713",9570,44253],["20260714",9350,67455],["20260715",9880,25101],["20260716",9550,36191],["20260720",8980,40582],["20260721",9250,34196],["20260722",9310,28261],["20260723",9960,39876],["20260724",9170,27540],["20260727",9740,47149],["20260728",10210,269998],["20260729",8470,229705],["20260730",8010,93835]],"detail_json":"https://aikstockdata.com/data/public/s/488280.json","page_url":"https://aikstockdata.com/s/488280.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."}}