{"schema_version":"1.0","@type":"Dataset","code":"317770","name_ko":"엑스페릭스","name":"엑스페릭스(317770) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4075,3105143],["20250723",3945,692859],["20250724",3875,363986],["20250725",3810,492784],["20250728",3775,315701],["20250729",3775,345657],["20250730",3825,408166],["20250731",3770,517742],["20250801",3885,2147913],["20250804",3790,590764],["20250805",3740,418824],["20250806",3700,378243],["20250807",3650,542977],["20250808",3595,307128],["20250811",3690,528519],["20250812",3700,307447],["20250813",3720,299002],["20250814",3755,389921],["20250818",3700,393608],["20250819",3550,223747],["20250820",3400,417669],["20250821",3405,136417],["20250822",3410,175518],["20250825",3410,345607],["20250826",3370,323524],["20250828",3660,356282],["20250829",3700,353881],["20250901",3620,336910],["20250902",3625,222573],["20250903",3745,359319],["20250904",3900,525971],["20250905",3975,525972],["20250908",3900,604502],["20250909",3945,219139],["20250910",3950,485218],["20250911",4105,642302],["20250912",4160,955962],["20250915",4100,959640],["20250916",3900,4032788],["20250917",3810,619131],["20250918",3895,343139],["20250919",3875,363595],["20250922",3810,342790],["20250923",3710,327248],["20250924",3865,1155062],["20250925",3920,495282],["20250926",3800,332769],["20250929",3745,867323],["20250930",3640,427642],["20251001",3650,230711],["20251002",3715,302214],["20251010",3700,406254],["20251013",3640,325044],["20251014",3510,416548],["20251015",3605,385252],["20251016",3540,377565],["20251017",3440,420810],["20251020",3425,273145],["20251021",3560,534655],["20251023",3715,1651327],["20251024",3765,480515],["20251027",3850,856923],["20251028",3735,576691],["20251029",3620,541517],["20251030",3510,398192],["20251031",3450,408349],["20251103",3330,556664],["20251104",3295,425628],["20251105",3195,560722],["20251106",3150,251483],["20251107",3000,390932],["20251110",3150,312391],["20251111",3065,181040],["20251112",3080,154264],["20251113",3135,117903],["20251114",3020,230791],["20251117",3000,105022],["20251118",2880,281182],["20251119",2900,217820],["20251120",2915,225400],["20251121",2900,384435],["20251124",2800,197565],["20251125",2730,119882],["20251126",2740,233716],["20251128",2845,230614],["20251201",2860,408888],["20251202",2800,191429],["20251203",2780,170752],["20251204",2735,118727],["20251205",2815,187393],["20251208",2875,210635],["20251209",2900,201967],["20251210",2910,245630],["20251211",2890,165468],["20251212",2890,155257],["20251215",2950,282330],["20251216",2910,223946],["20251217",2805,225577],["20251218",2835,116357],["20251219",2810,188033],["20251222",2835,168555],["20251223",2730,315223],["20251224",2745,298044],["20251226",2645,208196],["20251229",2830,331871],["20251230",2795,141105],["20260102",2805,111877],["20260105",2740,194605],["20260106",2730,216987],["20260107",2645,219703],["20260108",2540,234147],["20260109",2525,182631],["20260112",2595,275311],["20260113",2590,105879],["20260114",2600,231927],["20260115",2580,171264],["20260116",2830,1468406],["20260119",2680,606288],["20260120",2720,679051],["20260121",2655,292414],["20260122",2660,319669],["20260123",2720,273836],["20260126",2790,478938],["20260127",2920,546584],["20260128",2880,330003],["20260129",2995,497335],["20260130",2970,371358],["20260202",2810,393651],["20260203",2835,351169],["20260204",2840,257101],["20260205",2615,485232],["20260206",2560,407143],["20260209",2635,160277],["20260210",3425,6957858],["20260211",3530,24380557],["20260212",3835,10320142],["20260213",3900,6348945],["20260219",4190,10821996],["20260220",4100,2338895],["20260223",4185,4779185],["20260224",3880,1788559],["20260225",3930,1920795],["20260226",3925,1557866],["20260227",3815,913285],["20260303",3555,1072438],["20260304",3070,1273777],["20260305",3460,633823],["20260306",3370,430151],["20260309",3100,431469],["20260310",3210,359509],["20260311",3345,437501],["20260312",3185,396629],["20260313",3275,250034],["20260316",3150,257417],["20260317",3315,376554],["20260318",3290,354439],["20260319",3220,295036],["20260320",3365,224538],["20260323",3180,245901],["20260324",3200,241546],["20260325",3230,177197],["20260326",3135,254830],["20260327",3230,564037],["20260330",3100,240000],["20260331",2960,332326],["20260401",3190,232234],["20260402",3035,311925],["20260403",3090,83535],["20260406",3035,119797],["20260407",3035,149666],["20260408",3235,268537],["20260409",3350,320011],["20260410",3300,232408],["20260413",3170,223445],["20260414",3235,267522],["20260415",3340,635629],["20260416",3660,1315759],["20260417",3665,1123362],["20260420",3730,2247213],["20260421",3725,574652],["20260422",3670,446432],["20260423",3645,478623],["20260424",3790,602643],["20260427",3760,407935],["20260428",3660,2250639],["20260429",3610,479801],["20260430",3685,511891],["20260504",3760,658814],["20260506",3815,787768],["20260507",4000,1757663],["20260508",3680,2312654],["20260511",3920,2232885],["20260512",3595,1179455],["20260513",3575,312366],["20260514",3500,413895],["20260515",3285,552089],["20260518",3230,399162],["20260519",3155,210829],["20260520",3135,234444],["20260521",3225,258707],["20260522",3395,336315],["20260526",3270,368764],["20260527",3100,331327],["20260528",3025,258944],["20260529",3400,7408428],["20260601",3210,919313],["20260602",2965,878863],["20260604",2935,293590],["20260605",2765,313104],["20260608",2595,406324],["20260609",2700,250616],["20260610",2530,249342],["20260611",2575,184930],["20260612",2625,208749],["20260615",2635,324146],["20260616",2610,139378],["20260617",2640,188448],["20260618",2570,125519],["20260619",2615,374121],["20260622",2590,107429],["20260623",2415,265176],["20260624",2380,182556],["20260625",2655,1059672],["20260626",2500,318475],["20260629",2585,132953],["20260630",2605,123250],["20260701",2670,207820],["20260702",2560,172617],["20260703",2560,101475],["20260706",2565,104263],["20260707",2475,90098],["20260708",2320,203921],["20260709",2340,134704],["20260710",2420,64861],["20260713",2255,112447],["20260714",2250,152507],["20260715",2245,260501],["20260716",2185,97605],["20260720",2115,143258],["20260721",2110,63319],["20260722",2260,345014],["20260723",2310,81696],["20260724",2235,70110],["20260727",2240,55595],["20260728",2500,846587],["20260729",2665,1161300],["20260730",2525,327913]],"detail_json":"https://aikstockdata.com/data/public/s/317770.json","page_url":"https://aikstockdata.com/s/317770.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."}}