{"schema_version":"1.0","@type":"Dataset","code":"348370","name_ko":"엔켐","name":"엔켐(348370) 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",61900,747415],["20250723",60200,298796],["20250724",64600,578626],["20250725",63100,266804],["20250728",63600,244806],["20250729",62100,170057],["20250730",66900,858970],["20250731",67100,460637],["20250801",64300,263030],["20250804",63900,177788],["20250805",67000,510632],["20250806",67600,322659],["20250807",71000,522224],["20250808",71700,204903],["20250811",87000,1795641],["20250812",84600,601304],["20250813",83000,363372],["20250814",86500,367022],["20250818",82500,243654],["20250819",80400,269121],["20250820",80900,408729],["20250821",81800,201470],["20250822",79800,197027],["20250825",83700,224511],["20250826",83700,223594],["20250828",79600,351829],["20250829",74900,307502],["20250901",71400,226482],["20250902",71100,168249],["20250903",69600,151352],["20250904",70500,113678],["20250905",72900,206912],["20250908",71100,137945],["20250909",71100,129245],["20250910",69700,197669],["20250911",68600,127384],["20250912",77300,596498],["20250915",79600,377777],["20250916",80300,334221],["20250917",79600,146805],["20250918",80500,124308],["20250919",80300,110964],["20250922",78300,95656],["20250923",77200,93051],["20250924",75200,134305],["20250925",76200,124632],["20250926",72300,111683],["20250929",72900,78101],["20250930",71600,62800],["20251001",70000,94054],["20251002",69700,104778],["20251010",68200,173331],["20251013",71800,175822],["20251014",76200,350282],["20251015",74900,137645],["20251016",81400,446655],["20251017",85100,811899],["20251020",83000,357867],["20251021",86400,968178],["20251023",86600,254380],["20251024",96000,920611],["20251027",97900,560305],["20251028",97400,342373],["20251029",94500,239761],["20251030",87600,355441],["20251031",86100,192903],["20251103",88500,182444],["20251104",87800,182200],["20251105",83600,214116],["20251106",83500,114429],["20251107",80000,176399],["20251110",81000,115020],["20251111",81500,169156],["20251112",84100,215250],["20251113",86100,143699],["20251114",82100,212311],["20251117",70700,871923],["20251118",66400,344385],["20251119",63100,236378],["20251120",60100,351910],["20251121",61900,449418],["20251124",57700,200127],["20251125",55800,230048],["20251126",61300,230413],["20251128",76000,614935],["20251201",75400,319525],["20251202",74200,172059],["20251203",73600,138157],["20251204",71600,133839],["20251205",70000,204970],["20251208",69400,454362],["20251209",70600,254610],["20251210",70100,160746],["20251211",68100,168126],["20251212",68800,97375],["20251215",68100,121141],["20251216",66400,189855],["20251217",65100,97339],["20251218",61600,149365],["20251219",62700,190974],["20251222",63100,80264],["20251223",64200,114269],["20251224",71000,796374],["20251226",67000,328915],["20251229",66300,130753],["20251230",62900,172043],["20260102",64300,164435],["20260105",63700,167231],["20260106",65400,174506],["20260107",63700,124446],["20260108",62200,108779],["20260109",62200,98194],["20260112",62900,153409],["20260113",66500,243220],["20260114",64000,124788],["20260115",64700,113865],["20260116",62900,190181],["20260119",62900,260229],["20260120",63100,240969],["20260121",60600,181380],["20260122",65200,515151],["20260123",64800,359522],["20260126",72900,933671],["20260127",76100,679164],["20260128",88500,1285587],["20260129",89200,939224],["20260130",96100,1842752],["20260202",82500,878732],["20260203",84400,396622],["20260204",84400,350083],["20260205",78600,316055],["20260206",75300,222670],["20260209",82500,273009],["20260210",79400,151228],["20260211",77500,112730],["20260212",79600,139087],["20260213",75500,186652],["20260219",79200,270589],["20260220",80300,148022],["20260223",76100,189071],["20260224",76800,210928],["20260225",79000,172783],["20260226",77800,206213],["20260227",76000,299976],["20260303",65100,677794],["20260304",55200,592331],["20260305",59800,547022],["20260306",64000,280339],["20260309",60000,329494],["20260310",60600,215332],["20260311",58500,406237],["20260312",57400,259080],["20260313",57300,203888],["20260316",56000,136460],["20260317",55800,166777],["20260318",56000,208348],["20260319",53100,291144],["20260320",49050,779038],["20260323",42750,764891],["20260324",29950,3028551],["20260325",38900,1733333],["20260326",45000,2034571],["20260327",42700,669080],["20260330",39950,463165],["20260331",40950,550907],["20260401",39350,539791],["20260402",35600,558758],["20260403",34900,356722],["20260406",37500,547019],["20260407",35250,412807],["20260408",37150,345987],["20260409",37050,223018],["20260410",37200,145029],["20260413",36950,165492],["20260414",38500,380699],["20260415",39150,296304],["20260416",43100,872407],["20260417",41800,368282],["20260420",41750,219138],["20260421",49250,1834758],["20260422",53300,1173327],["20260423",49450,684959],["20260424",50600,379846],["20260427",47850,596878],["20260428",47600,375008],["20260429",47100,198529],["20260430",44300,320058],["20260504",45150,222725],["20260506",44700,250125],["20260507",43150,171116],["20260508",42600,186379],["20260511",41150,262658],["20260512",39250,351873],["20260513",37950,180454],["20260514",39400,174248],["20260515",37050,221183],["20260518",36250,191234],["20260519",33700,237099],["20260520",32650,175709],["20260521",34800,149270],["20260522",38650,233244],["20260526",37500,148630],["20260527",34900,165070],["20260528",35350,177899],["20260529",35100,148360],["20260601",33300,165546],["20260602",34650,425000],["20260604",36200,149289],["20260605",33050,158660],["20260608",31000,257300],["20260609",31550,214831],["20260610",30650,137545],["20260611",34900,368767],["20260612",34950,228984],["20260615",37600,175778],["20260616",36700,153690],["20260617",35700,67680],["20260618",31400,231361],["20260619",31100,137525],["20260622",29900,130371],["20260623",27800,175927],["20260624",28050,121640],["20260625",26250,127208],["20260626",24000,204112],["20260629",30650,348501],["20260630",27450,237488],["20260701",25500,181134],["20260702",23950,165420],["20260703",24100,128847],["20260706",23850,85509],["20260707",23500,110304],["20260708",21900,130603],["20260709",22350,161440],["20260710",23100,309120],["20260713",21450,147152],["20260714",19940,191137],["20260715",21400,196801],["20260716",23450,657263],["20260720",19880,214833],["20260721",19770,154185],["20260722",18650,230027],["20260723",19970,229530],["20260724",18150,157403],["20260727",18630,81014],["20260728",16470,170626],["20260729",14790,293665],["20260730",14910,185439]],"detail_json":"https://aikstockdata.com/data/public/s/348370.json","page_url":"https://aikstockdata.com/s/348370.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."}}