{"schema_version":"1.0","@type":"Dataset","code":"259630","name_ko":"엠플러스","name":"엠플러스(259630) 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",8900,55227],["20250723",8990,36138],["20250724",8970,157571],["20250725",8840,61431],["20250728",8740,49591],["20250729",8720,47520],["20250730",8810,50285],["20250731",8790,40411],["20250801",8450,59175],["20250804",8550,30691],["20250805",8870,87702],["20250806",9000,58613],["20250807",9240,72154],["20250808",9200,40678],["20250811",10000,364996],["20250812",9850,192149],["20250813",9920,54127],["20250814",10360,414136],["20250818",10450,202560],["20250819",10450,111070],["20250820",10600,152559],["20250821",10950,267501],["20250822",11350,231466],["20250825",11960,290568],["20250826",12670,512183],["20250828",11880,208699],["20250829",12060,159805],["20250901",11650,116152],["20250902",11650,106037],["20250903",11400,102877],["20250904",11750,155513],["20250905",12460,324433],["20250908",12020,122607],["20250909",12450,164834],["20250910",12100,194945],["20250911",11910,121888],["20250912",12270,107019],["20250915",12430,71463],["20250916",12440,136292],["20250917",13580,755332],["20250918",13500,222234],["20250919",13070,197936],["20250922",12880,164915],["20250923",14930,1093697],["20250924",14700,278719],["20250925",14930,497654],["20250926",14720,316644],["20250929",14820,248841],["20250930",13710,284617],["20251001",13250,184422],["20251002",13640,235222],["20251010",13400,116999],["20251013",13710,247280],["20251014",15000,673432],["20251015",15430,234370],["20251016",15050,356590],["20251017",15390,456788],["20251020",15050,316006],["20251021",14560,221370],["20251023",15960,209496],["20251024",18170,1180884],["20251027",18160,456107],["20251028",18330,267548],["20251029",17930,356105],["20251030",18170,248568],["20251031",17370,417573],["20251103",16230,592982],["20251104",16130,200594],["20251105",15130,323606],["20251106",14990,179927],["20251107",14280,242461],["20251110",14950,238705],["20251111",15190,176664],["20251112",15350,168474],["20251113",15650,136724],["20251114",15030,106279],["20251117",15210,93311],["20251118",14670,142514],["20251119",14660,86214],["20251120",14750,116756],["20251121",14080,128453],["20251124",13450,115535],["20251125",13520,61817],["20251126",15080,244473],["20251128",15440,89415],["20251201",15020,95092],["20251202",14620,66872],["20251203",14810,41305],["20251204",14230,189035],["20251205",14440,55307],["20251208",14550,119063],["20251209",14370,82942],["20251210",13780,230212],["20251211",13420,168057],["20251212",13850,125212],["20251215",13660,60629],["20251216",13120,68088],["20251217",13150,57218],["20251218",12640,98725],["20251219",12440,123481],["20251222",12730,74777],["20251223",12210,107303],["20251224",12220,53832],["20251226",12000,127288],["20251229",11810,92289],["20251230",11820,48500],["20260102",11550,76444],["20260105",11750,64464],["20260106",11360,296810],["20260107",10950,115654],["20260108",10770,134351],["20260109",10730,63756],["20260112",11060,94355],["20260113",11310,117664],["20260114",11200,64818],["20260115",11450,78528],["20260116",11010,87214],["20260119",11260,83466],["20260120",11910,238591],["20260121",11390,155041],["20260122",12420,436639],["20260123",12230,276216],["20260126",12330,519639],["20260127",12150,234732],["20260128",12630,271945],["20260129",12860,289657],["20260130",12500,191615],["20260202",13250,1111248],["20260203",13600,368331],["20260204",13430,288700],["20260205",12980,221734],["20260206",12930,391376],["20260209",13210,362896],["20260210",13260,187016],["20260211",12870,177139],["20260212",12980,158486],["20260213",12720,105639],["20260219",13260,192484],["20260220",13060,117180],["20260223",12870,139566],["20260224",13590,353286],["20260225",13820,332164],["20260226",13350,241068],["20260227",13160,143150],["20260303",12250,239525],["20260304",10280,405270],["20260305",11850,273228],["20260306",12560,214076],["20260309",12000,230603],["20260310",12630,184938],["20260311",12960,229906],["20260312",12750,135370],["20260313",12620,95304],["20260316",12330,106455],["20260317",12600,122336],["20260318",12550,136107],["20260319",13060,233147],["20260320",13500,255100],["20260323",13170,227323],["20260324",13390,125828],["20260325",13680,161004],["20260326",13460,166770],["20260327",13460,153857],["20260330",13400,148877],["20260331",12850,183272],["20260401",12800,527636],["20260402",12330,209287],["20260403",13050,171490],["20260406",13020,126264],["20260407",12790,115994],["20260408",13140,140609],["20260409",15160,5100424],["20260410",15730,2069994],["20260413",15810,421794],["20260414",15520,397636],["20260415",15460,373100],["20260416",15790,476921],["20260417",16060,320864],["20260420",15980,261833],["20260421",18860,4970784],["20260422",18530,788424],["20260423",17200,784032],["20260424",17200,395126],["20260427",17220,295253],["20260428",17810,509513],["20260429",18030,361186],["20260430",17550,346911],["20260504",18060,499805],["20260506",17690,536271],["20260507",17240,269245],["20260508",17150,202652],["20260511",16580,345309],["20260512",15410,461053],["20260513",14880,247938],["20260514",15340,218201],["20260515",15800,584127],["20260518",15100,302084],["20260519",14500,123704],["20260520",14110,159232],["20260521",14460,224616],["20260522",15060,187598],["20260526",14990,229565],["20260527",14410,217819],["20260528",15290,542496],["20260529",15000,265249],["20260601",14090,257775],["20260602",13450,234918],["20260604",13240,128658],["20260605",12500,169522],["20260608",11370,169038],["20260609",11840,109913],["20260610",11540,127096],["20260611",11730,98484],["20260612",12160,104892],["20260615",12720,136474],["20260616",12320,91651],["20260617",12240,56895],["20260618",11710,78511],["20260619",11540,95731],["20260622",11120,79592],["20260623",10550,139783],["20260624",10470,109497],["20260625",10100,78356],["20260626",9640,139481],["20260629",10530,104472],["20260630",10390,62224],["20260701",10480,67366],["20260702",9970,99372],["20260703",10190,55651],["20260706",10200,61240],["20260707",10050,64478],["20260708",9510,91752],["20260709",9420,51494],["20260710",10030,56825],["20260713",9650,86753],["20260714",9280,72686],["20260715",9720,40690],["20260716",9400,43091],["20260720",9110,74254],["20260721",9060,71453],["20260722",9120,49070],["20260723",9590,45997],["20260724",9170,50539],["20260727",9010,71473],["20260728",8610,81535],["20260729",7690,201043],["20260730",7800,124888]],"detail_json":"https://aikstockdata.com/data/public/s/259630.json","page_url":"https://aikstockdata.com/s/259630.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."}}