{"schema_version":"1.0","@type":"Dataset","code":"272290","name_ko":"이녹스첨단소재","name":"이녹스첨단소재(272290) 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",29100,789823],["20250723",28000,642048],["20250724",29000,650099],["20250725",28250,295142],["20250728",27400,327978],["20250729",27050,295408],["20250730",27050,243574],["20250731",27150,274364],["20250801",26100,281355],["20250804",26150,126613],["20250805",24600,651018],["20250806",24650,228381],["20250807",24500,212508],["20250808",24550,255936],["20250811",25600,300893],["20250812",24900,201614],["20250813",26850,1567977],["20250814",26050,388609],["20250818",24950,258672],["20250819",24350,246520],["20250820",23300,295852],["20250821",23200,123464],["20250822",23050,95144],["20250825",24100,171034],["20250826",24400,179453],["20250828",24200,173901],["20250829",23800,148192],["20250901",23150,160556],["20250902",23100,191579],["20250903",23650,116500],["20250904",23700,93750],["20250905",23650,91679],["20250908",23500,96642],["20250909",24000,257342],["20250910",23950,122066],["20250911",24200,475009],["20250912",24300,174695],["20250915",24200,106064],["20250916",24950,256655],["20250917",24850,131751],["20250918",24700,137599],["20250919",24700,149349],["20250922",25200,277525],["20250923",24800,175703],["20250924",24300,163545],["20250925",24050,104413],["20250926",23150,142174],["20250929",23500,76431],["20250930",23600,111550],["20251001",24100,112230],["20251002",24200,138804],["20251010",24350,165662],["20251013",24400,123693],["20251014",24050,156706],["20251015",24300,126864],["20251016",25050,236780],["20251017",25000,260764],["20251020",25100,166260],["20251021",25000,187823],["20251023",24800,97569],["20251024",25750,215685],["20251027",25650,219618],["20251028",25300,161775],["20251029",25500,156858],["20251030",24900,135519],["20251031",24650,87793],["20251103",24900,111840],["20251104",25400,294352],["20251105",24250,264166],["20251106",24250,186134],["20251107",23350,211039],["20251110",23900,96667],["20251111",24350,195419],["20251112",25050,147169],["20251113",25200,120186],["20251114",24000,119155],["20251117",23900,146962],["20251118",22950,184568],["20251119",22150,167930],["20251120",23300,148729],["20251121",22150,167106],["20251124",21700,131910],["20251125",21950,94658],["20251126",22850,110316],["20251128",24050,109863],["20251201",24400,150862],["20251202",24400,95079],["20251203",25400,269170],["20251204",25550,185785],["20251205",25400,123686],["20251208",25250,164785],["20251209",24750,110971],["20251210",24350,103310],["20251211",24150,149433],["20251212",24000,87386],["20251215",23700,66591],["20251216",23100,114132],["20251217",23300,107390],["20251218",22850,67681],["20251219",23250,113737],["20251222",24500,186169],["20251223",23550,147123],["20251224",23300,71054],["20251226",23100,106127],["20251229",23000,91751],["20251230",22750,61548],["20260102",23650,183567],["20260105",23600,134815],["20260106",23300,126771],["20260107",22600,169246],["20260108",22000,148715],["20260109",22250,96276],["20260112",25700,3151663],["20260113",25600,1261520],["20260114",25200,426411],["20260115",24900,361951],["20260116",24050,419882],["20260119",24850,440900],["20260120",25500,707906],["20260121",25000,308711],["20260122",26850,1031733],["20260123",27550,872860],["20260126",29200,720905],["20260127",29800,599496],["20260128",31000,821992],["20260129",32600,1021432],["20260130",32700,804191],["20260202",35500,2693858],["20260203",38200,1982394],["20260204",38150,1029341],["20260205",34950,848295],["20260206",37850,1218737],["20260209",42050,1617636],["20260210",39300,802293],["20260211",37800,538786],["20260212",37700,532350],["20260213",37700,608594],["20260219",36900,565734],["20260220",36000,313602],["20260223",35450,374641],["20260224",36550,461162],["20260225",35700,292313],["20260226",35350,294531],["20260227",34950,363302],["20260303",33600,491850],["20260304",27850,617970],["20260305",31250,473435],["20260306",35400,752055],["20260309",32350,384800],["20260310",33900,324495],["20260311",34150,330539],["20260312",33550,219014],["20260313",33650,171203],["20260316",32600,158090],["20260317",31800,174276],["20260318",32500,142154],["20260319",31350,142719],["20260320",33100,281154],["20260323",30500,168848],["20260324",31250,151217],["20260325",33200,245437],["20260326",32900,560408],["20260327",32200,170023],["20260330",29950,186949],["20260331",28650,271248],["20260401",31100,193111],["20260402",29050,251123],["20260403",29250,130676],["20260406",28900,113396],["20260407",29100,129438],["20260408",31150,201070],["20260409",30750,153452],["20260410",31500,237030],["20260413",31450,131486],["20260414",32050,184228],["20260415",32500,246819],["20260416",34700,399773],["20260417",36850,831173],["20260420",35800,313531],["20260421",36300,593702],["20260422",35650,321789],["20260423",34600,314492],["20260424",35900,299916],["20260427",35400,231209],["20260428",35200,268117],["20260429",35350,179088],["20260430",34300,187764],["20260504",36300,458518],["20260506",36000,293804],["20260507",38250,1156616],["20260508",37500,473869],["20260511",35750,415469],["20260512",34500,512805],["20260513",34100,306584],["20260514",33350,377621],["20260515",30600,393529],["20260518",31950,320890],["20260519",33600,547300],["20260520",30100,341346],["20260521",32050,267430],["20260522",34000,349799],["20260526",35450,321990],["20260527",32750,327714],["20260528",31150,390145],["20260529",30300,192130],["20260601",29450,338298],["20260602",28050,228782],["20260604",29500,195421],["20260605",27800,131285],["20260608",25800,179082],["20260609",27350,148616],["20260610",26450,122478],["20260611",27950,236647],["20260612",28900,180066],["20260615",29200,150945],["20260616",28850,105165],["20260617",29050,88575],["20260618",29100,131071],["20260619",27450,154043],["20260622",27200,160905],["20260623",24700,184548],["20260624",26000,271233],["20260625",24550,133837],["20260626",23100,203974],["20260629",25750,175972],["20260630",24900,103297],["20260701",25400,129755],["20260702",23500,134016],["20260703",23650,122743],["20260706",23000,92035],["20260707",22400,111551],["20260708",20900,141028],["20260709",21450,174177],["20260710",22700,99900],["20260713",21500,131595],["20260714",20650,167864],["20260715",22250,134746],["20260716",21250,78133],["20260720",19880,115244],["20260721",20100,132713],["20260722",20050,111649],["20260723",21200,94805],["20260724",20150,73978],["20260727",20500,90599],["20260728",18850,129028],["20260729",17500,239824],["20260730",17280,209574]],"detail_json":"https://aikstockdata.com/data/public/s/272290.json","page_url":"https://aikstockdata.com/s/272290.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."}}