{"schema_version":"1.0","@type":"Dataset","code":"005850","name_ko":"에스엘","name":"에스엘(005850) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",31650,120777],["20250723",35700,1443481],["20250724",35400,335521],["20250725",34150,160240],["20250728",34600,133170],["20250729",34850,136790],["20250730",36400,406062],["20250731",33400,921746],["20250801",32400,200028],["20250804",32450,105066],["20250805",32600,97741],["20250806",32900,90263],["20250807",34000,175994],["20250808",33400,106628],["20250811",33100,94409],["20250812",32950,109943],["20250813",33450,85100],["20250814",32950,111919],["20250818",32800,46566],["20250819",33350,66498],["20250820",33750,133845],["20250821",33800,115527],["20250822",33800,131859],["20250825",33550,99471],["20250826",33650,119348],["20250827",33400,59420],["20250828",33950,136066],["20250829",34000,84447],["20250901",33800,74612],["20250902",33800,52865],["20250903",33850,72574],["20250904",33850,57127],["20250905",33700,85602],["20250908",33300,104045],["20250909",33450,88936],["20250910",33850,77016],["20250911",36200,541365],["20250912",35900,148460],["20250915",34500,310014],["20250916",35450,148681],["20250917",35450,75136],["20250918",36050,152646],["20250919",34800,254851],["20250922",36400,271950],["20250923",36550,136863],["20250924",35650,144415],["20250925",35200,88095],["20250926",34550,98452],["20250929",34200,65851],["20250930",33900,89615],["20251001",33950,57950],["20251002",34450,105876],["20251010",34300,107763],["20251013",33800,95412],["20251014",33750,117011],["20251015",34850,90458],["20251016",36650,435038],["20251017",36400,135246],["20251020",36300,204933],["20251021",36600,276957],["20251022",37200,211800],["20251023",36100,140266],["20251024",36250,127572],["20251027",36000,192473],["20251028",35600,130008],["20251029",36100,144360],["20251030",35450,385088],["20251031",36350,305593],["20251103",35350,249761],["20251104",34650,118001],["20251105",33750,152109],["20251106",34400,90674],["20251107",33850,101256],["20251110",34900,92789],["20251111",34800,81471],["20251112",35100,78734],["20251113",35050,110894],["20251114",34300,80178],["20251117",34800,71036],["20251118",34450,97196],["20251119",35400,167837],["20251120",36500,272331],["20251121",36100,137389],["20251124",36450,143022],["20251125",37150,196248],["20251126",38100,202872],["20251127",40300,449192],["20251128",41400,338577],["20251201",40300,189447],["20251202",41200,205914],["20251203",43850,481280],["20251204",44000,407958],["20251205",45650,393459],["20251208",46200,400993],["20251209",44100,269341],["20251210",43950,138326],["20251211",43500,405943],["20251212",44050,144022],["20251215",43550,108322],["20251216",42550,177200],["20251217",43600,251607],["20251218",42150,141930],["20251219",43150,167095],["20251222",43600,167599],["20251223",42500,141278],["20251224",42900,135009],["20251226",43200,114351],["20251229",42750,90817],["20251230",42850,109655],["20260102",41800,166514],["20260105",41650,177569],["20260106",42050,309480],["20260107",44500,583684],["20260108",43700,272653],["20260109",46050,301261],["20260112",44200,347953],["20260113",46350,494133],["20260114",46550,280416],["20260115",47150,232201],["20260116",50000,1019265],["20260119",52400,567166],["20260120",49900,493041],["20260121",64800,1843802],["20260122",61800,1199281],["20260123",56300,838134],["20260126",55000,380513],["20260127",56700,464105],["20260128",57500,336551],["20260129",58200,394386],["20260130",55300,344214],["20260202",52900,197575],["20260203",54800,225511],["20260204",56100,204768],["20260205",54500,154895],["20260206",51500,209372],["20260209",53400,111279],["20260210",54500,154136],["20260211",54700,174423],["20260212",54500,210356],["20260213",52500,164408],["20260219",55100,202237],["20260220",61100,927506],["20260223",61900,316973],["20260224",61200,141404],["20260225",72200,1037996],["20260226",70800,506750],["20260227",73400,652431],["20260303",68300,295828],["20260304",59900,359465],["20260305",66000,259624],["20260306",68200,186835],["20260309",61800,260801],["20260310",63700,151355],["20260311",64000,248310],["20260312",65000,152143],["20260313",65300,155629],["20260316",63300,152317],["20260317",65700,254152],["20260318",68200,213439],["20260319",64500,130628],["20260320",63100,124045],["20260323",58800,171181],["20260324",59700,220896],["20260325",61000,102302],["20260326",59200,126335],["20260327",59800,131691],["20260330",57100,168552],["20260331",55400,219699],["20260401",58600,118767],["20260402",54200,212506],["20260403",55200,117929],["20260406",54800,107170],["20260407",54200,95167],["20260408",58900,181511],["20260409",58300,124152],["20260410",56700,215861],["20260413",55300,226523],["20260414",58100,139309],["20260415",58500,178024],["20260416",60200,286161],["20260417",61200,139118],["20260420",61000,156131],["20260421",64900,265639],["20260422",64000,142945],["20260423",61400,230521],["20260424",60800,141258],["20260427",64100,257825],["20260428",66000,306446],["20260429",66500,130976],["20260430",62900,162756],["20260504",63700,112940],["20260506",62800,142986],["20260507",64100,183737],["20260508",68300,785056],["20260511",68000,235953],["20260512",64700,464915],["20260513",68700,391200],["20260514",67900,295097],["20260515",71900,677357],["20260518",64800,308726],["20260519",62500,376205],["20260520",58900,225529],["20260521",68500,287339],["20260522",75800,599196],["20260526",75700,254836],["20260527",72600,247790],["20260528",75600,450579],["20260529",75100,364224],["20260601",74200,213891],["20260602",69000,267464],["20260604",71200,174673],["20260605",69700,152377],["20260608",63900,181635],["20260609",65200,184770],["20260610",63500,153752],["20260611",64900,291504],["20260612",67700,199664],["20260615",75900,421482],["20260616",76200,220695],["20260617",73100,182948],["20260618",69400,138149],["20260619",66400,164854],["20260622",63500,215454],["20260623",58600,151092],["20260624",57700,126880],["20260625",56400,158535],["20260626",54800,150882],["20260629",58600,178462],["20260630",56700,139140],["20260701",58400,116249],["20260702",57100,91815],["20260703",59600,190268],["20260706",60000,85588],["20260707",58000,120785],["20260708",57400,128393],["20260709",56500,157916],["20260710",55700,122819],["20260713",54200,76251],["20260714",52900,166852],["20260715",54900,77320],["20260716",54400,79344],["20260720",51400,66476],["20260721",52700,71144],["20260722",54200,87660],["20260723",56900,126426],["20260724",54300,72500],["20260727",55000,69280],["20260728",51600,63661],["20260729",49750,114879],["20260730",50100,81710]],"detail_json":"https://aikstockdata.com/data/public/s/005850.json","page_url":"https://aikstockdata.com/s/005850.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."}}