{"schema_version":"1.0","@type":"Dataset","code":"356680","name_ko":"엑스게이트","name":"엑스게이트(356680) 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",7850,114538],["20250723",7720,299390],["20250724",7720,103660],["20250725",7750,70634],["20250728",7710,56852],["20250729",7600,87840],["20250730",7420,99096],["20250731",7530,132870],["20250801",7270,113803],["20250804",7340,58479],["20250805",7500,58607],["20250806",7600,1162679],["20250807",7500,77319],["20250808",7350,98983],["20250811",7370,50457],["20250812",7390,463267],["20250813",7300,89318],["20250814",7270,65397],["20250818",7110,76581],["20250819",6930,81428],["20250820",6730,120865],["20250821",6730,83674],["20250822",6930,89350],["20250825",7140,64640],["20250826",7250,71916],["20250828",7100,38854],["20250829",7120,78102],["20250901",7020,117362],["20250902",7050,139779],["20250903",7100,91449],["20250904",7220,119077],["20250905",7200,72156],["20250908",7100,96846],["20250909",7120,92854],["20250910",7180,212645],["20250911",7080,135669],["20250912",7180,137663],["20250915",7490,2822443],["20250916",7400,941261],["20250917",7690,950646],["20250918",8640,31652825],["20250919",8320,3980813],["20250922",8520,6356007],["20250923",8670,4118419],["20250924",8740,8717421],["20250925",8390,1066170],["20250926",7800,1121108],["20250929",7880,457249],["20250930",7720,856722],["20251001",7610,389331],["20251002",7700,273018],["20251010",8200,1276048],["20251013",7980,547405],["20251014",8620,19407951],["20251015",8640,1860809],["20251016",8310,1380553],["20251017",7790,1083716],["20251020",7980,555704],["20251021",7980,475135],["20251023",10230,38003037],["20251024",9650,6210277],["20251027",9680,3004754],["20251028",9530,14924891],["20251029",9610,5018630],["20251030",9350,2625617],["20251031",9370,1060323],["20251103",9350,788534],["20251104",9210,774188],["20251105",8870,985264],["20251106",8800,903891],["20251107",8440,571831],["20251110",8760,311964],["20251111",8540,371077],["20251112",8620,256820],["20251113",8560,287533],["20251114",8050,464761],["20251117",8250,197109],["20251118",7940,337133],["20251119",7920,247439],["20251120",8090,177281],["20251121",7660,275285],["20251124",7680,217320],["20251125",7640,516048],["20251126",7750,278643],["20251128",7970,232174],["20251201",8110,1103316],["20251202",7980,231929],["20251203",8030,208796],["20251204",8280,456169],["20251205",8130,684064],["20251208",8090,247592],["20251209",8060,183514],["20251210",7920,227142],["20251211",7870,197060],["20251212",8050,317153],["20251215",7890,158183],["20251216",7700,343095],["20251217",7700,127786],["20251218",7600,164348],["20251219",7760,141733],["20251222",8040,234598],["20251223",7910,472830],["20251224",7790,125534],["20251226",7700,122021],["20251229",7790,112872],["20251230",7640,136052],["20260102",7960,202874],["20260105",8150,255599],["20260106",8010,123718],["20260107",7760,165671],["20260108",7550,132298],["20260109",7600,84750],["20260112",7550,109539],["20260113",7320,204419],["20260114",7240,127841],["20260115",7390,103838],["20260116",7220,132424],["20260119",7340,107677],["20260120",7530,226903],["20260121",7270,99233],["20260122",7190,182500],["20260123",7530,243269],["20260126",7620,160079],["20260127",7600,110171],["20260128",7670,141287],["20260129",8020,477646],["20260130",7760,610915],["20260202",7570,247666],["20260203",7910,244356],["20260204",7800,124389],["20260205",7460,152839],["20260206",7200,176182],["20260209",7590,128678],["20260210",7620,92962],["20260211",7530,76577],["20260212",7470,91884],["20260213",7330,108998],["20260219",7480,76537],["20260220",7550,111600],["20260223",7600,126597],["20260224",7520,56956],["20260225",7490,81738],["20260226",8280,1625315],["20260227",8160,1285970],["20260303",7310,405468],["20260304",6120,460102],["20260305",6860,308750],["20260306",6860,155969],["20260309",6340,174846],["20260310",6770,194573],["20260311",7090,240849],["20260312",7100,95866],["20260313",7020,78980],["20260316",6980,107181],["20260317",6990,108291],["20260318",7020,107261],["20260319",6900,93894],["20260320",6930,94447],["20260323",6550,97931],["20260324",6940,145983],["20260325",7120,280950],["20260326",6780,129662],["20260327",7180,513302],["20260330",6850,109530],["20260331",6620,130429],["20260401",7050,115842],["20260402",6650,134492],["20260403",6870,89321],["20260406",7450,898067],["20260407",7000,256894],["20260408",7300,281679],["20260409",7150,102013],["20260410",7430,321556],["20260413",7690,551189],["20260414",9990,7214873],["20260415",12980,109136],["20260416",16870,896161],["20260417",14990,19938212],["20260420",16440,26071811],["20260421",14760,7276546],["20260422",13760,2551220],["20260423",14140,6056932],["20260424",12930,2197670],["20260427",13470,1764250],["20260428",13600,1593690],["20260429",13340,823748],["20260430",14090,3067284],["20260504",15010,1535818],["20260506",18470,14607124],["20260507",16670,3856505],["20260508",15840,1103387],["20260511",15300,1042782],["20260512",17270,7899881],["20260513",20100,8744386],["20260514",19030,2042627],["20260515",16360,1399360],["20260518",15460,908574],["20260519",19000,10755689],["20260520",16460,1672389],["20260521",17070,1295322],["20260522",21200,9150150],["20260526",27550,9073421],["20260527",25750,6324864],["20260528",23550,1690861],["20260529",25000,2339875],["20260601",21550,1373142],["20260602",19090,1163792],["20260604",20250,2492191],["20260605",17960,883975],["20260608",15630,574223],["20260609",17270,902379],["20260610",15750,525139],["20260611",16270,704540],["20260612",16410,564670],["20260615",18710,1389071],["20260616",17290,700748],["20260617",18480,1186314],["20260618",17520,522377],["20260619",16230,530278],["20260622",16200,276889],["20260623",19690,6945009],["20260624",22350,7636182],["20260625",18590,2146234],["20260626",16450,1240222],["20260629",16620,845217],["20260630",17140,750636],["20260701",15500,2301972],["20260702",13850,1142480],["20260703",13570,865489],["20260706",12720,766517],["20260707",11970,932362],["20260708",10930,686169],["20260709",11080,674014],["20260710",12250,1233038],["20260713",10880,684563],["20260714",10800,591621],["20260715",11740,648058],["20260716",10840,330465],["20260720",10120,383001],["20260721",10230,654637],["20260722",10510,555069],["20260723",11050,591935],["20260724",10370,297976],["20260727",10520,229125],["20260728",9800,5183989],["20260729",8730,1066023],["20260730",8300,504650]],"detail_json":"https://aikstockdata.com/data/public/s/356680.json","page_url":"https://aikstockdata.com/s/356680.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."}}