{"schema_version":"1.0","@type":"Dataset","code":"058970","name_ko":"엠로","name":"엠로(058970) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",48750,52184],["20250723",49400,45726],["20250724",49150,54948],["20250725",49100,56339],["20250728",48850,47183],["20250729",47250,110861],["20250730",48000,70784],["20250731",47900,46377],["20250801",45800,85173],["20250804",46650,59932],["20250805",46800,48578],["20250806",46800,31811],["20250807",47000,54242],["20250808",47250,67156],["20250811",46600,43463],["20250812",45900,73194],["20250813",46250,50774],["20250814",45000,102577],["20250818",43500,77196],["20250819",42800,69629],["20250820",42150,62858],["20250821",41600,34091],["20250822",42250,29060],["20250825",42350,33607],["20250826",42300,31529],["20250828",41900,28018],["20250829",41900,27876],["20250901",40750,37843],["20250902",41300,29433],["20250903",41150,24927],["20250904",41700,44476],["20250905",41400,29190],["20250908",41950,21300],["20250909",42250,26167],["20250910",42750,56283],["20250911",44050,89806],["20250912",44500,111037],["20250915",44900,61486],["20250916",44200,35002],["20250917",43250,37642],["20250918",43000,71154],["20250919",42300,94699],["20250922",41900,35402],["20250923",42150,67292],["20250924",41450,73979],["20250925",42100,68178],["20250926",41000,49534],["20250929",41150,59748],["20250930",41050,38469],["20251001",40950,21576],["20251002",42950,685414],["20251010",43200,71081],["20251013",42100,56764],["20251014",40950,123303],["20251015",41200,42694],["20251016",41200,44735],["20251017",40850,58320],["20251020",41800,53452],["20251021",41700,42654],["20251022",44150,130937],["20251023",43600,40143],["20251024",43600,54057],["20251027",44000,74091],["20251028",43500,40086],["20251029",44100,118010],["20251030",43500,93974],["20251031",44600,100823],["20251103",45500,123072],["20251104",44950,57041],["20251105",42300,74126],["20251106",42700,36212],["20251107",42350,45589],["20251110",42100,42434],["20251111",42450,61545],["20251112",41700,59286],["20251113",42700,59332],["20251114",41250,39792],["20251117",40150,70130],["20251118",38450,79368],["20251119",37400,61643],["20251120",37500,38169],["20251121",35950,57007],["20251124",36250,204409],["20251125",36000,25081],["20251126",36450,23101],["20251127",36100,34057],["20251128",37950,50650],["20251201",38150,47833],["20251202",38250,25181],["20251203",38550,22123],["20251204",38350,26694],["20251205",38750,30182],["20251208",38350,24676],["20251209",37750,37322],["20251210",37900,30772],["20251211",38550,58219],["20251212",38200,60729],["20251215",37750,24951],["20251216",36600,42945],["20251217",35950,41352],["20251218",35400,44589],["20251219",35450,106009],["20251222",38350,123702],["20251223",36650,47576],["20251224",37000,34011],["20251226",36650,33878],["20251229",36750,27623],["20251230",37350,59277],["20260102",38400,45653],["20260105",37750,73060],["20260106",38100,42613],["20260107",36750,43883],["20260108",36550,36697],["20260109",36450,26841],["20260112",36300,39228],["20260113",35450,56156],["20260114",34750,75402],["20260115",34550,82032],["20260116",34450,65353],["20260119",34600,66502],["20260120",36450,137856],["20260121",34850,104786],["20260122",35600,83238],["20260123",37150,126806],["20260126",38650,170286],["20260127",39100,144570],["20260128",41900,184065],["20260129",42400,163400],["20260130",42150,137691],["20260202",39550,89360],["20260203",41100,58469],["20260204",40300,64267],["20260205",38850,66000],["20260206",38650,54803],["20260209",40850,60283],["20260210",39850,35178],["20260211",39700,33102],["20260212",39350,39186],["20260213",39500,36243],["20260219",41250,90646],["20260220",41350,44994],["20260223",40500,58406],["20260224",40600,46884],["20260225",41300,84542],["20260226",41100,70561],["20260227",40800,51698],["20260303",39050,124738],["20260304",33100,137481],["20260305",35550,114112],["20260306",36350,105407],["20260309",34450,72075],["20260310",35200,62079],["20260311",33500,124177],["20260312",31950,151907],["20260313",31000,124169],["20260316",31250,60331],["20260317",31550,52143],["20260318",31400,41395],["20260319",30750,38659],["20260320",30400,35674],["20260323",28200,57004],["20260324",28700,45340],["20260325",28950,32487],["20260326",28000,34824],["20260327",28600,41799],["20260330",27300,36706],["20260331",26900,56612],["20260401",27900,39853],["20260402",26900,75193],["20260403",26300,32386],["20260406",26200,24757],["20260407",25950,35212],["20260408",26950,72915],["20260409",26500,36061],["20260410",26000,57337],["20260413",26600,53250],["20260414",27150,66342],["20260415",29200,138724],["20260416",30000,132967],["20260417",28950,95681],["20260420",28700,34965],["20260421",30400,97219],["20260422",30100,35443],["20260423",29700,42114],["20260424",29450,27794],["20260427",29700,65827],["20260428",29100,37669],["20260429",28600,37287],["20260430",28250,36730],["20260504",27800,33439],["20260506",27050,49858],["20260507",26700,39482],["20260508",26700,34559],["20260511",25600,58117],["20260512",28900,854552],["20260513",26850,122606],["20260514",25800,111121],["20260515",24500,113669],["20260518",23800,81420],["20260519",23500,47763],["20260520",22300,59474],["20260521",22500,75734],["20260522",24900,88967],["20260526",24600,48759],["20260527",28300,446251],["20260528",24650,128294],["20260529",26550,390639],["20260601",27000,512484],["20260602",24750,137031],["20260604",23850,92208],["20260605",22600,49925],["20260608",21200,63720],["20260609",22500,154995],["20260610",21300,59773],["20260611",21100,620779],["20260612",21450,104086],["20260615",22000,75020],["20260616",20900,62239],["20260617",20500,37754],["20260618",19900,54755],["20260619",19100,65459],["20260622",18100,62243],["20260623",16810,84365],["20260624",16570,43732],["20260625",15560,44825],["20260626",15740,289385],["20260629",17840,150351],["20260630",17410,41681],["20260701",17600,48790],["20260702",16590,67472],["20260703",16850,35020],["20260706",16380,31777],["20260707",16410,41761],["20260708",15240,45097],["20260709",15050,63224],["20260710",15600,29981],["20260713",14610,40555],["20260714",14290,39891],["20260715",14720,32295],["20260716",14150,22656],["20260720",13220,37205],["20260721",13520,21262],["20260722",13830,20253],["20260723",14950,31525],["20260724",14050,28228],["20260727",15130,46041],["20260728",13440,50253],["20260729",12500,51174],["20260730",12640,36372]],"detail_json":"https://aikstockdata.com/data/public/s/058970.json","page_url":"https://aikstockdata.com/s/058970.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."}}