{"schema_version":"1.0","@type":"Dataset","code":"107640","name_ko":"한중엔시에스","name":"한중엔시에스(107640) 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",27250,124959],["20250723",30050,549503],["20250724",31550,508971],["20250725",30200,229693],["20250728",33000,389747],["20250729",34550,314787],["20250730",34600,284417],["20250731",34900,139657],["20250801",32500,238719],["20250804",32200,182835],["20250805",36050,1535981],["20250806",38950,598303],["20250807",38250,168033],["20250808",38150,209448],["20250811",38250,327103],["20250812",38450,356264],["20250813",37450,242878],["20250814",37400,98574],["20250818",35200,357545],["20250819",35150,137181],["20250820",33650,175083],["20250821",30900,490071],["20250822",31450,130907],["20250825",32500,163093],["20250826",32450,66531],["20250828",33600,67607],["20250829",33650,124529],["20250901",31700,147443],["20250902",31550,96380],["20250903",33750,117819],["20250904",35550,267107],["20250905",35400,97730],["20250908",35300,72266],["20250909",34400,91646],["20250910",34500,138126],["20250911",36850,208755],["20250912",37950,156191],["20250915",39600,184423],["20250916",39200,134458],["20250917",37050,96000],["20250918",37200,69136],["20250919",37750,86108],["20250922",38200,87501],["20250923",38500,97326],["20250924",37400,76059],["20250925",35150,153737],["20250926",34800,97008],["20250929",36150,89698],["20250930",35050,29410],["20251001",34300,64699],["20251002",34650,65716],["20251010",33650,117123],["20251013",33900,42081],["20251014",38000,334447],["20251015",40050,362997],["20251016",47250,897480],["20251017",49850,602687],["20251020",49600,262401],["20251021",47950,164651],["20251022",49900,229322],["20251023",45650,385196],["20251024",47100,258388],["20251027",46200,198065],["20251028",53000,1210216],["20251029",53000,320177],["20251030",47600,357253],["20251031",46100,231084],["20251103",49650,245449],["20251104",48500,320723],["20251105",47850,168316],["20251106",51400,462197],["20251107",51800,262050],["20251110",55200,435482],["20251111",54400,355599],["20251112",52900,199426],["20251113",52500,151610],["20251114",52100,206862],["20251117",49650,165260],["20251118",46000,275416],["20251119",44600,154008],["20251120",45800,134946],["20251121",43000,148410],["20251124",41200,97100],["20251125",41300,107910],["20251126",44050,128017],["20251127",44600,101754],["20251128",47150,238268],["20251201",48500,180630],["20251202",48200,76639],["20251203",49300,105998],["20251204",47900,129892],["20251205",51600,310160],["20251208",51500,108889],["20251209",49750,122046],["20251210",51300,382344],["20251211",49750,117871],["20251212",51100,206893],["20251215",50500,106478],["20251216",47600,189185],["20251217",47000,78583],["20251218",48700,149574],["20251219",49950,137715],["20251222",51400,125286],["20251223",49700,133841],["20251224",49700,69126],["20251226",47900,122432],["20251229",48200,58111],["20251230",46950,95758],["20260102",44650,287006],["20260105",45700,137107],["20260106",44800,153599],["20260107",43350,127283],["20260108",41700,154231],["20260109",43900,215661],["20260112",44100,123446],["20260113",47400,257143],["20260114",44900,168969],["20260115",45050,147006],["20260116",43500,127995],["20260119",44600,195435],["20260120",46650,306867],["20260121",45200,119427],["20260122",49150,505438],["20260123",47750,207490],["20260126",48750,137509],["20260127",50300,306784],["20260128",51600,237086],["20260129",50400,226661],["20260130",51500,358803],["20260202",46500,248354],["20260203",49700,155540],["20260204",52800,476557],["20260205",53000,307187],["20260206",49100,245299],["20260209",51500,194709],["20260210",51700,141172],["20260211",50900,140442],["20260212",51700,169100],["20260213",49400,123666],["20260219",50500,195066],["20260220",47950,204719],["20260223",46150,199311],["20260224",50300,422159],["20260225",49600,139474],["20260226",52000,240574],["20260227",56600,550195],["20260303",51000,331779],["20260304",40350,437694],["20260305",45100,209682],["20260306",51300,304941],["20260309",47700,227935],["20260310",53000,416683],["20260311",57500,874435],["20260312",61300,431324],["20260313",60500,361054],["20260316",60300,210319],["20260317",54300,414839],["20260318",54000,208027],["20260319",51700,156223],["20260320",52500,153604],["20260323",48800,172071],["20260324",51600,237745],["20260325",52700,128848],["20260326",50900,121469],["20260327",51400,92953],["20260330",50700,111892],["20260331",47100,132060],["20260401",49350,123209],["20260402",45900,244441],["20260403",47250,188266],["20260406",47200,123407],["20260407",49050,198329],["20260408",49250,270846],["20260409",49000,95743],["20260410",51900,208333],["20260413",53800,222199],["20260414",54000,182222],["20260415",55200,182431],["20260416",55100,129131],["20260417",56100,209763],["20260420",55800,235399],["20260421",72500,2706364],["20260422",72000,729405],["20260423",66100,587171],["20260424",67500,275113],["20260427",67100,235871],["20260428",67200,341969],["20260429",70500,396740],["20260430",67100,220481],["20260504",69900,343558],["20260506",68300,249314],["20260507",64000,241328],["20260508",62600,104503],["20260511",63000,141289],["20260512",59300,329557],["20260513",58300,126949],["20260514",59000,165837],["20260515",54300,200806],["20260518",52500,146504],["20260519",50700,138940],["20260520",47200,258529],["20260521",50500,80634],["20260522",52400,96072],["20260526",52200,98598],["20260527",50300,104045],["20260528",56000,510661],["20260529",52800,177415],["20260601",49050,179747],["20260602",46750,130449],["20260604",46050,99563],["20260605",43250,130032],["20260608",39500,118595],["20260609",41750,69488],["20260610",41150,57453],["20260611",41950,69676],["20260612",42500,109920],["20260615",44450,61661],["20260616",44500,86984],["20260617",44100,42018],["20260618",42950,107900],["20260619",39750,118020],["20260622",38400,82998],["20260623",34500,106584],["20260624",35650,74740],["20260625",33650,69328],["20260626",31350,88742],["20260629",36250,111005],["20260630",35900,83123],["20260701",37600,69184],["20260702",34900,48024],["20260703",34800,53511],["20260706",33150,56772],["20260707",32400,72100],["20260708",29600,94615],["20260709",29300,79547],["20260710",31550,44235],["20260713",30650,111584],["20260714",29400,76560],["20260715",30700,148168],["20260716",30650,46693],["20260720",29000,65709],["20260721",28750,67578],["20260722",29550,41174],["20260723",32500,69819],["20260724",30400,58839],["20260727",30200,123534],["20260728",27550,82430],["20260729",25000,98052],["20260730",24650,98020]],"detail_json":"https://aikstockdata.com/data/public/s/107640.json","page_url":"https://aikstockdata.com/s/107640.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."}}