{"schema_version":"1.0","@type":"Dataset","code":"222040","name_ko":"코스맥스엔비티","name":"코스맥스엔비티(222040) 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",4445,20932],["20250723",4320,36295],["20250724",4270,28334],["20250725",4235,23789],["20250728",4050,54717],["20250729",4050,39660],["20250730",4055,40902],["20250731",4090,78904],["20250801",4060,111122],["20250804",3830,284282],["20250805",4035,41452],["20250806",4065,21150],["20250807",4120,38309],["20250808",4035,11222],["20250811",3990,47966],["20250812",3880,27468],["20250813",3920,24145],["20250814",4025,28038],["20250818",3915,19067],["20250819",3780,39146],["20250820",3630,72216],["20250821",3840,42678],["20250822",3775,20712],["20250825",3685,50519],["20250826",3675,27087],["20250828",3685,6310],["20250829",3550,39143],["20250901",3520,32081],["20250902",3535,21624],["20250903",3365,40518],["20250904",3350,36585],["20250905",3395,101398],["20250908",3620,28128],["20250909",3700,37824],["20250910",3765,38933],["20250911",3700,35437],["20250912",3800,23038],["20250915",3815,23715],["20250916",3950,51212],["20250917",4020,62184],["20250918",4020,31339],["20250919",4030,19640],["20250922",3865,32167],["20250923",3900,25771],["20250924",3890,9926],["20250925",3840,25935],["20250926",3670,50741],["20250929",3790,31936],["20250930",3735,14507],["20251001",3760,14926],["20251002",3630,27412],["20251010",3630,41017],["20251013",3575,31836],["20251014",3420,43352],["20251015",3500,22411],["20251016",3485,20050],["20251017",3500,11675],["20251020",3435,34238],["20251021",3395,34080],["20251023",3275,46970],["20251024",3290,79588],["20251027",3245,82497],["20251028",3175,48347],["20251029",3180,23607],["20251030",3140,28859],["20251031",3050,49333],["20251103",3100,36254],["20251104",3235,60446],["20251105",3155,39061],["20251106",3190,17994],["20251107",3090,54986],["20251110",2990,77452],["20251111",3000,39351],["20251112",3010,85044],["20251113",3045,119897],["20251114",3100,17172],["20251117",3000,87768],["20251118",2985,42924],["20251119",2960,29532],["20251120",3355,223707],["20251121",3330,99427],["20251124",3295,41895],["20251125",3215,32312],["20251126",3210,56435],["20251128",3380,37692],["20251201",3410,32288],["20251202",3470,25323],["20251203",3445,8375],["20251204",3455,45428],["20251205",3405,30214],["20251208",3305,28562],["20251209",3270,9264],["20251210",3225,9448],["20251211",3235,10728],["20251212",3225,12208],["20251215",3230,51309],["20251216",3465,443938],["20251217",3425,71595],["20251218",3380,42900],["20251219",3400,15626],["20251222",3555,87501],["20251223",3490,32245],["20251224",3515,78325],["20251226",3590,53965],["20251229",3550,27413],["20251230",3500,28169],["20260102",3540,32178],["20260105",3510,17916],["20260106",3475,16907],["20260107",3380,56990],["20260108",3355,28353],["20260109",3385,10020],["20260112",3330,13176],["20260113",3250,56325],["20260114",3330,26956],["20260115",3210,30621],["20260116",3210,31532],["20260119",3215,33600],["20260120",3200,49913],["20260121",3170,21369],["20260122",3170,35597],["20260123",3120,88868],["20260126",3145,115168],["20260127",3185,37668],["20260128",3215,46749],["20260129",3205,138652],["20260130",3235,72915],["20260202",3300,126940],["20260203",3475,159773],["20260204",3500,50592],["20260205",3345,136673],["20260206",3350,52280],["20260209",3300,52606],["20260210",3330,37295],["20260211",3410,36135],["20260212",3450,62842],["20260213",3455,27533],["20260219",3520,74468],["20260220",3575,45337],["20260223",3500,36021],["20260224",3425,27012],["20260225",3380,53196],["20260226",3325,35732],["20260227",3455,57789],["20260303",3280,50295],["20260304",3100,110000],["20260305",3415,52308],["20260306",3350,17003],["20260309",3220,28244],["20260310",3360,72881],["20260311",3440,34458],["20260312",3435,37816],["20260313",3365,44867],["20260316",3345,16463],["20260317",3355,9961],["20260318",3640,173598],["20260319",3560,112048],["20260320",3595,57437],["20260323",3515,48095],["20260324",3460,64618],["20260325",3640,45642],["20260326",3770,290815],["20260327",3950,137691],["20260330",3915,220604],["20260331",3780,114551],["20260401",4170,175398],["20260402",3920,100019],["20260403",3930,43957],["20260406",3905,33526],["20260407",3905,36895],["20260408",3905,83451],["20260409",3965,37758],["20260410",4000,47034],["20260413",4365,190470],["20260414",4370,62956],["20260415",4540,163795],["20260416",4540,41967],["20260417",4460,35237],["20260420",5040,523991],["20260421",4860,148372],["20260422",4685,120647],["20260423",4640,64811],["20260424",4965,111851],["20260427",4725,157355],["20260428",4930,156511],["20260429",4870,89330],["20260430",5170,281479],["20260504",5100,273330],["20260506",5010,149074],["20260507",5230,195463],["20260508",6790,346169],["20260511",7570,3101777],["20260512",7150,681415],["20260513",7200,848103],["20260514",8030,917125],["20260515",7800,307732],["20260518",7750,247533],["20260519",8680,925309],["20260520",8500,308626],["20260521",7950,382319],["20260522",8500,407085],["20260526",8110,236146],["20260527",8050,144808],["20260528",7810,390458],["20260529",7870,224362],["20260601",7450,243374],["20260602",7370,228418],["20260604",7100,117237],["20260605",6810,176850],["20260608",6330,127271],["20260609",6610,151543],["20260610",6680,82159],["20260611",6900,124523],["20260612",6670,115528],["20260615",6460,260480],["20260616",6600,55276],["20260617",6790,148939],["20260618",6620,59136],["20260619",6170,152887],["20260622",6110,103009],["20260623",6060,128336],["20260624",5720,123773],["20260625",5730,48344],["20260626",5650,130007],["20260629",6250,86292],["20260630",6450,77758],["20260701",6420,34301],["20260702",6660,189051],["20260703",6620,81847],["20260706",7280,331428],["20260707",7210,200542],["20260708",7160,368889],["20260709",7930,469197],["20260710",8170,308945],["20260713",8520,423321],["20260714",7940,238935],["20260715",7800,456926],["20260716",7830,189946],["20260720",7920,188001],["20260721",8200,251927],["20260722",7800,115516],["20260723",7830,195224],["20260724",7470,109505],["20260727",8070,291067],["20260728",7400,125599],["20260729",7450,291162],["20260730",6870,204124]],"detail_json":"https://aikstockdata.com/data/public/s/222040.json","page_url":"https://aikstockdata.com/s/222040.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."}}