{"schema_version":"1.0","@type":"Dataset","code":"092870","name_ko":"엑시콘","name":"엑시콘(092870) 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",10110,40673],["20250723",10080,37122],["20250724",10050,26577],["20250725",10000,35970],["20250728",10400,79039],["20250729",10220,38111],["20250730",10320,80911],["20250731",10270,55560],["20250801",9890,60702],["20250804",9940,19950],["20250805",10020,36369],["20250806",10050,38023],["20250807",10290,175609],["20250808",10430,88047],["20250811",10450,40056],["20250812",10300,43677],["20250813",10540,29726],["20250814",10330,39866],["20250818",10000,62449],["20250819",9840,61434],["20250820",9450,66178],["20250821",9360,21926],["20250822",9460,24469],["20250825",9700,17900],["20250826",9700,15152],["20250828",9770,25751],["20250829",9880,52598],["20250901",9760,27569],["20250902",9790,16220],["20250903",9780,24177],["20250904",10140,46136],["20250905",10820,2163558],["20250908",10890,153179],["20250909",11510,422376],["20250910",11720,430499],["20250911",12800,901504],["20250912",13130,263735],["20250915",14000,399952],["20250916",14070,148836],["20250917",14240,251442],["20250918",17480,3426762],["20250919",18300,955709],["20250922",16930,1439418],["20250923",15200,2457159],["20250924",15350,579240],["20250925",14680,432401],["20250926",14110,444183],["20250929",14750,2322560],["20250930",15200,1099505],["20251001",15230,537005],["20251002",15820,2128984],["20251010",16150,1003358],["20251013",15650,473236],["20251014",14500,556702],["20251015",14870,333470],["20251016",14480,292695],["20251017",14180,245015],["20251020",15000,351371],["20251021",14690,351500],["20251022",14580,280133],["20251023",15230,478781],["20251024",16050,1406948],["20251027",15540,312008],["20251028",15060,208506],["20251029",16400,1636281],["20251030",16010,1779949],["20251031",16040,406114],["20251103",15530,374095],["20251104",15110,275909],["20251105",14630,305253],["20251106",15110,1312567],["20251107",14400,317332],["20251110",14840,171005],["20251111",15410,823904],["20251112",15570,264254],["20251113",16000,800776],["20251114",15420,269339],["20251117",15700,211005],["20251118",14970,176212],["20251119",14790,148857],["20251120",15030,129716],["20251121",13370,434167],["20251124",13980,230412],["20251125",14700,179372],["20251126",15040,158593],["20251127",15000,93635],["20251128",15460,194153],["20251201",15580,175718],["20251202",14620,772933],["20251203",15150,178640],["20251204",15890,482625],["20251205",15680,296627],["20251208",15460,187236],["20251209",15440,235658],["20251210",15470,138876],["20251211",15820,248811],["20251212",14920,326009],["20251215",15480,257183],["20251216",14690,178321],["20251217",14700,81238],["20251218",14520,68488],["20251219",14420,66934],["20251222",14930,116424],["20251223",14600,95424],["20251224",14050,142990],["20251226",14500,119183],["20251229",15000,256340],["20251230",15120,302569],["20260102",16140,689388],["20260105",16960,665769],["20260106",17680,1051440],["20260107",16800,688937],["20260108",17000,694603],["20260109",16370,288165],["20260112",16080,364570],["20260113",15790,236562],["20260114",16410,329370],["20260115",16520,262717],["20260116",16300,170192],["20260119",16110,175320],["20260120",16000,196516],["20260121",17350,884079],["20260122",18340,1620007],["20260123",18150,644997],["20260126",20900,2207107],["20260127",22300,1029549],["20260128",22950,1040150],["20260129",23500,1025164],["20260130",24500,1373493],["20260202",24550,657154],["20260203",28350,1970757],["20260204",26750,402493],["20260205",27550,551330],["20260206",28100,777986],["20260209",28300,489011],["20260210",28050,1607332],["20260211",27550,418632],["20260212",28050,619250],["20260213",27650,246753],["20260219",29850,505260],["20260220",29600,299815],["20260223",30900,767172],["20260224",33100,747088],["20260225",31250,512690],["20260226",33250,420528],["20260227",31050,337536],["20260303",29000,608547],["20260304",24500,624111],["20260305",30400,797891],["20260306",30850,415615],["20260309",27300,482816],["20260310",29800,415736],["20260311",30200,571737],["20260312",29900,192808],["20260313",29750,243536],["20260316",31050,382356],["20260317",30550,376119],["20260318",31850,418021],["20260319",31750,461092],["20260320",31250,296441],["20260323",28500,376666],["20260324",29500,359008],["20260325",31150,234536],["20260326",28200,363187],["20260327",28200,283832],["20260330",26400,180297],["20260331",25500,173579],["20260401",27900,153245],["20260402",25750,197930],["20260403",25750,128920],["20260406",25100,145132],["20260407",25400,117676],["20260408",27400,205782],["20260409",25950,148679],["20260410",26800,234144],["20260413",27750,277875],["20260414",30550,505482],["20260415",32100,755458],["20260416",31800,257581],["20260417",32200,181798],["20260420",32300,251339],["20260421",32950,281494],["20260422",34300,233648],["20260423",33900,445229],["20260424",35500,451081],["20260427",35000,282899],["20260428",35600,857663],["20260429",37450,586904],["20260430",36700,293110],["20260504",38450,347300],["20260506",40750,681329],["20260507",38050,482609],["20260508",37550,242254],["20260511",37650,290470],["20260512",34250,552464],["20260513",33650,253816],["20260514",32400,270637],["20260515",28900,471223],["20260518",29150,407593],["20260519",28650,256277],["20260520",29600,341363],["20260521",31500,259847],["20260522",35300,529194],["20260526",34750,302380],["20260527",33850,314604],["20260528",30000,465586],["20260529",29200,284838],["20260601",28450,411118],["20260602",28000,279476],["20260604",29700,473965],["20260605",25250,446860],["20260608",23300,257657],["20260609",26350,276713],["20260610",25100,202093],["20260611",27650,273143],["20260612",30800,392567],["20260615",28700,244937],["20260616",26500,312244],["20260617",26550,161699],["20260618",25850,288135],["20260619",23950,311220],["20260622",23200,492242],["20260623",20250,487162],["20260624",20200,302612],["20260625",19600,157738],["20260626",18650,253798],["20260629",19990,109923],["20260630",19800,170185],["20260701",21600,284175],["20260702",18190,264453],["20260703",18440,150773],["20260706",17360,101261],["20260707",16700,144932],["20260708",14800,289209],["20260709",15270,185070],["20260710",17610,1493105],["20260713",16180,501629],["20260714",15750,359571],["20260715",18260,503318],["20260716",16470,276484],["20260720",15060,251171],["20260721",15310,149672],["20260722",15030,156275],["20260723",15680,190539],["20260724",14140,151344],["20260727",14400,112919],["20260728",12600,190324],["20260729",11000,351645],["20260730",10960,176497]],"detail_json":"https://aikstockdata.com/data/public/s/092870.json","page_url":"https://aikstockdata.com/s/092870.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."}}