{"schema_version":"1.0","@type":"Dataset","code":"205100","name_ko":"엑셈","name":"엑셈(205100) 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",2150,4480035],["20250723",2145,753039],["20250724",2120,728397],["20250725",2190,814547],["20250728",2210,6032505],["20250729",2190,1131950],["20250730",2185,758056],["20250731",2315,2028962],["20250801",2225,1091879],["20250804",2180,687890],["20250805",2180,635400],["20250806",2190,317264],["20250807",2275,1917665],["20250808",2235,658430],["20250811",2170,810682],["20250812",2155,383670],["20250813",2150,369396],["20250814",2095,1309261],["20250818",2110,394479],["20250819",2105,401711],["20250820",2070,595511],["20250821",2070,346391],["20250822",2055,200393],["20250825",2100,260196],["20250826",2050,421839],["20250828",2015,311983],["20250829",2030,231900],["20250901",2050,688306],["20250902",2090,338760],["20250903",2080,212306],["20250904",2090,259053],["20250905",2100,281590],["20250908",2115,320658],["20250909",2095,318164],["20250910",2195,3011388],["20250911",2340,17361227],["20250912",2530,10302178],["20250915",2490,3247959],["20250916",2480,1577017],["20250917",2455,1096140],["20250918",2485,1081617],["20250919",2475,1136864],["20250922",2470,935103],["20250923",2455,1458826],["20250924",2465,797656],["20250925",2440,812961],["20250926",2335,1049257],["20250929",2390,1447357],["20250930",2335,619055],["20251001",2300,667608],["20251002",2340,909149],["20251010",2295,638607],["20251013",2260,451146],["20251014",2195,1007779],["20251015",2260,521141],["20251016",2205,620727],["20251017",2180,572819],["20251020",2220,410199],["20251021",2185,433213],["20251022",2190,548994],["20251023",2175,380535],["20251024",2175,508502],["20251027",2230,855594],["20251028",2160,658287],["20251029",2140,676191],["20251030",2100,711067],["20251031",2165,405232],["20251103",2245,1217229],["20251104",2270,1051348],["20251105",2280,2956892],["20251106",2205,1372180],["20251107",2130,825430],["20251110",2195,442876],["20251111",2245,1402283],["20251112",2250,520163],["20251113",2175,704810],["20251114",2170,532459],["20251117",2175,371839],["20251118",2075,736236],["20251119",2045,463113],["20251120",2105,261681],["20251121",2015,411669],["20251124",1999,360769],["20251125",2000,309269],["20251126",2030,327067],["20251127",2000,601555],["20251128",2055,449768],["20251201",2070,554733],["20251202",2060,452137],["20251203",2055,242291],["20251204",2030,359475],["20251205",2020,385022],["20251208",2015,351928],["20251209",2010,350059],["20251210",1952,1029869],["20251211",1965,432034],["20251212",2160,2681084],["20251215",2035,1054565],["20251216",1988,657586],["20251217",1985,394470],["20251218",1985,305182],["20251219",2010,258496],["20251222",2030,387587],["20251223",1988,394435],["20251224",1979,242768],["20251226",1971,305815],["20251229",1982,180612],["20251230",1971,343020],["20260102",2010,450708],["20260105",2000,538822],["20260106",1981,637508],["20260107",1963,739903],["20260108",1882,945206],["20260109",1911,215553],["20260112",1948,436349],["20260113",1886,610049],["20260114",1905,304847],["20260115",1916,303740],["20260116",1910,469764],["20260119",1964,983414],["20260120",1999,943346],["20260121",2000,661691],["20260122",2015,945466],["20260123",2055,830313],["20260126",2055,639387],["20260127",2085,748270],["20260128",2155,1494102],["20260129",2230,1507786],["20260130",2250,1130195],["20260202",2165,951230],["20260203",2150,714945],["20260204",2160,496965],["20260205",2105,479636],["20260206",2065,689108],["20260209",2120,448974],["20260210",2140,463816],["20260211",2115,432725],["20260212",2115,317143],["20260213",2070,431053],["20260219",2095,449025],["20260220",2160,1027161],["20260223",2220,1037317],["20260224",2085,1597074],["20260225",1976,1609745],["20260226",1911,977160],["20260227",1908,575741],["20260303",1831,767248],["20260304",1601,1063696],["20260305",1836,763905],["20260306",1825,326193],["20260309",1758,331219],["20260310",1791,225948],["20260311",1801,453401],["20260312",1832,227930],["20260313",2020,2468303],["20260316",1920,826121],["20260317",1913,341554],["20260318",1902,317446],["20260319",1939,500395],["20260320",1938,583573],["20260323",1888,545307],["20260324",1900,272056],["20260325",1881,256727],["20260326",1869,270756],["20260327",1842,279699],["20260330",1818,271091],["20260331",1770,278355],["20260401",1814,236243],["20260402",1775,349311],["20260403",1762,149565],["20260406",1752,144257],["20260407",1716,317843],["20260408",1774,236818],["20260409",1739,224283],["20260410",1778,354555],["20260413",1792,236591],["20260414",1842,389261],["20260415",1913,615139],["20260416",1959,940478],["20260417",1904,370340],["20260420",1918,248947],["20260421",1904,295915],["20260422",1920,261588],["20260423",1901,335222],["20260424",1896,820032],["20260427",1902,341952],["20260428",1906,391332],["20260429",1905,346601],["20260430",1957,2648269],["20260504",1975,1190810],["20260506",1945,1037861],["20260507",1920,571792],["20260508",1889,538441],["20260511",1874,541022],["20260512",1860,2169806],["20260513",1856,492402],["20260514",1868,424883],["20260515",1817,411748],["20260518",1809,383632],["20260519",1770,665003],["20260520",1719,508452],["20260521",1779,252173],["20260522",1839,258008],["20260526",1809,339565],["20260527",1751,414187],["20260528",1738,259930],["20260529",1741,720777],["20260601",1788,1353099],["20260602",1803,3410532],["20260604",1780,575624],["20260605",1726,427890],["20260608",1638,549399],["20260609",1745,605776],["20260610",1729,267528],["20260611",1723,188782],["20260612",1663,1660278],["20260615",1605,1746739],["20260616",1532,1385271],["20260617",1569,1964883],["20260618",1518,1481834],["20260619",1503,1077679],["20260622",1513,551738],["20260623",1403,643351],["20260624",1402,814389],["20260625",1403,484229],["20260626",1360,570140],["20260629",1474,688792],["20260630",1427,370885],["20260701",1448,224812],["20260702",1367,266314],["20260703",1419,162924],["20260706",1465,620886],["20260707",1527,2540432],["20260708",1613,1892452],["20260709",1597,1263041],["20260710",1654,868442],["20260713",1595,852708],["20260714",1605,682188],["20260715",1649,623424],["20260716",1594,299812],["20260720",1471,444446],["20260721",1450,381946],["20260722",1460,418278],["20260723",1514,155932],["20260724",1445,150428],["20260727",1455,162058],["20260728",1435,144386],["20260729",1308,455867],["20260730",1296,137419]],"detail_json":"https://aikstockdata.com/data/public/s/205100.json","page_url":"https://aikstockdata.com/s/205100.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."}}