{"schema_version":"1.0","@type":"Dataset","code":"183490","name_ko":"엔지켐생명과학","name":"엔지켐생명과학(183490) 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",1095,268008],["20250723",1079,146227],["20250724",1069,150840],["20250725",1074,114547],["20250728",1045,194624],["20250729",1053,107842],["20250730",1052,75874],["20250731",1034,172007],["20250801",1013,333050],["20250804",999,168112],["20250805",1023,117050],["20250806",1024,127523],["20250807",1025,94076],["20250808",1017,90164],["20250811",1013,111312],["20250812",1021,88927],["20250813",1018,178400],["20250814",1015,56204],["20250818",1005,269431],["20250819",968,494699],["20250820",985,490586],["20250821",1030,754342],["20250822",1029,332840],["20250825",1027,266813],["20250826",1005,171576],["20250828",1007,285752],["20250829",1003,227975],["20250901",989,282996],["20250902",1060,17244327],["20250903",1074,1850379],["20250904",1098,606207],["20250905",1130,1131872],["20250908",1118,479885],["20250909",1116,208968],["20250910",1129,415830],["20250911",1114,260918],["20250912",1119,227305],["20250915",1113,188159],["20250916",1120,223107],["20250917",1124,172399],["20250918",1158,296266],["20250919",1135,292717],["20250922",1142,253876],["20250923",1178,362144],["20250924",1159,339438],["20250925",1135,183924],["20250926",1109,292252],["20250929",1118,103809],["20250930",1085,334415],["20251001",1085,196659],["20251002",1140,3749615],["20251010",1146,495775],["20251013",1156,499089],["20251014",1135,273532],["20251015",1124,269309],["20251016",1092,429285],["20251017",1060,381377],["20251020",1059,260914],["20251021",1043,344579],["20251022",1056,177162],["20251023",1052,185946],["20251024",1021,321055],["20251027",1045,343774],["20251028",1032,282598],["20251029",1008,481474],["20251030",1014,369810],["20251031",1017,289597],["20251103",991,573078],["20251104",1004,440943],["20251105",1003,582926],["20251106",1016,403764],["20251107",1005,545201],["20251110",1012,339205],["20251111",1010,321758],["20251112",1047,639295],["20251113",1117,2574537],["20251114",1228,7151493],["20251117",1309,3176961],["20251118",1210,1374943],["20251119",1206,907257],["20251120",1189,901944],["20251121",1189,917849],["20251124",1127,717508],["20251125",1095,610753],["20251126",1153,471286],["20251127",1136,261417],["20251128",1169,563765],["20251201",1143,337589],["20251202",1145,277336],["20251203",1138,326258],["20251204",1096,355344],["20251205",1074,243783],["20251208",1064,309938],["20251209",1079,146187],["20251210",1039,284158],["20251211",1073,181648],["20251212",1170,1144936],["20251215",1380,6522212],["20251216",1377,1555564],["20251217",1500,3177485],["20251218",1431,1224132],["20251219",1579,1845687],["20251222",1656,2216751],["20251223",1657,948481],["20251224",1699,1793769],["20251226",1567,1043654],["20251229",1481,914045],["20251230",1530,1689004],["20260102",1498,830140],["20260105",1474,676678],["20260106",1443,760715],["20260107",1435,343282],["20260108",1374,466574],["20260109",1359,630547],["20260112",1313,271193],["20260113",1253,436703],["20260114",1284,442583],["20260115",1318,464845],["20260116",1296,497117],["20260119",1285,357184],["20260120",1290,353775],["20260121",1244,329258],["20260122",1225,338711],["20260123",1343,415756],["20260126",1321,999975],["20260127",1315,362233],["20260128",1318,932759],["20260129",1302,358179],["20260130",1272,500106],["20260202",1239,550501],["20260203",1241,341498],["20260204",1239,187042],["20260205",1236,220759],["20260206",1207,542596],["20260209",1237,387970],["20260210",1225,234979],["20260211",1213,182879],["20260212",1210,140647],["20260213",1140,548930],["20260219",1120,379748],["20260220",1137,496658],["20260223",1370,7311476],["20260224",1263,2182414],["20260225",1181,1174337],["20260226",1159,588644],["20260227",1129,605403],["20260303",1054,785393],["20260304",1048,1400048],["20260305",1096,527943],["20260306",1102,260776],["20260309",1039,260159],["20260310",1028,261933],["20260311",1022,389969],["20260312",1045,174163],["20260313",1115,3598098],["20260316",1066,633514],["20260317",1036,494766],["20260318",1009,664786],["20260319",1000,465439],["20260320",1017,200615],["20260323",990,677473],["20260324",990,0],["20260325",990,0],["20260326",990,0],["20260327",990,0],["20260330",990,0],["20260331",990,0],["20260401",990,0],["20260402",990,0],["20260403",990,0],["20260406",990,0],["20260407",990,0],["20260408",990,0],["20260409",990,0],["20260410",990,0],["20260413",990,0],["20260414",990,0],["20260415",990,0],["20260416",990,0],["20260417",990,0],["20260420",990,0],["20260421",990,0],["20260422",990,0],["20260423",990,0],["20260424",990,0],["20260427",990,0],["20260428",990,0],["20260429",990,0],["20260430",990,0],["20260504",990,0],["20260506",990,0],["20260507",990,0],["20260508",990,0],["20260511",990,0],["20260512",990,0],["20260513",990,0],["20260514",990,0],["20260515",990,0],["20260518",990,0],["20260519",990,0],["20260520",990,0],["20260521",990,0],["20260522",990,0],["20260526",990,0],["20260527",990,0],["20260528",990,0],["20260529",990,0],["20260601",990,0],["20260602",990,0],["20260604",990,0],["20260605",990,0],["20260608",990,0],["20260609",990,0],["20260610",990,0],["20260611",990,0],["20260612",990,0],["20260615",990,0],["20260616",990,0],["20260617",990,0],["20260618",990,0],["20260619",990,0],["20260622",990,0],["20260623",990,0],["20260624",990,0],["20260625",990,0],["20260626",990,0],["20260629",990,0],["20260630",990,0],["20260701",990,0],["20260702",990,0],["20260703",990,0],["20260706",990,0],["20260707",990,0],["20260708",990,0],["20260709",990,0],["20260710",990,0],["20260713",990,0],["20260714",990,0],["20260715",990,0],["20260716",990,0],["20260720",990,0],["20260721",990,0],["20260722",990,0],["20260723",990,0],["20260724",990,0],["20260727",990,0],["20260728",990,0],["20260729",990,0],["20260730",990,0]],"detail_json":"https://aikstockdata.com/data/public/s/183490.json","page_url":"https://aikstockdata.com/s/183490.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."}}