{"schema_version":"1.0","@type":"Dataset","code":"455900","name_ko":"엔젤로보틱스","name":"엔젤로보틱스(455900) 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",23550,67804],["20250723",23350,48621],["20250724",23300,47936],["20250725",23150,31238],["20250728",22950,44222],["20250729",23000,35148],["20250730",23050,44452],["20250731",22950,44070],["20250801",22050,71631],["20250804",21850,28824],["20250805",22300,24424],["20250806",22450,21464],["20250807",22600,17636],["20250808",22550,22883],["20250811",22650,19395],["20250812",22750,32321],["20250813",22650,20009],["20250814",22450,22497],["20250818",22000,25194],["20250819",21700,30819],["20250820",21050,26602],["20250821",20800,20970],["20250822",20950,22011],["20250825",22150,70325],["20250826",22100,60443],["20250828",21950,37513],["20250829",21200,34314],["20250901",20750,28833],["20250902",21800,51799],["20250903",21600,22356],["20250904",21800,15151],["20250905",21900,24710],["20250908",21750,37653],["20250909",21600,21595],["20250910",21950,31513],["20250911",21900,78736],["20250912",22200,138612],["20250915",22950,179709],["20250916",23750,415374],["20250917",23250,134044],["20250918",24750,532874],["20250919",25450,1100065],["20250922",26700,560257],["20250923",25800,268837],["20250924",24600,219091],["20250925",24100,225600],["20250926",24200,207058],["20250929",24950,132079],["20250930",25000,118766],["20251001",24400,79421],["20251002",23900,83929],["20251010",26400,470386],["20251013",26650,278003],["20251014",25650,947231],["20251015",30500,3385035],["20251016",32100,2058314],["20251017",30250,639851],["20251020",31700,586055],["20251021",31100,594253],["20251023",29950,193115],["20251024",30350,304092],["20251027",30300,196839],["20251028",29900,188569],["20251029",29450,210760],["20251030",29400,227732],["20251031",31050,1082734],["20251103",33650,1164324],["20251104",32800,463244],["20251105",30100,390860],["20251106",28700,238213],["20251107",27750,173702],["20251110",28400,113937],["20251111",28350,155000],["20251112",28950,68219],["20251113",29350,99810],["20251114",27550,91691],["20251117",27250,66003],["20251118",25800,108358],["20251119",27750,1303942],["20251120",28250,186034],["20251121",29700,487098],["20251124",28900,222312],["20251125",28000,138794],["20251126",28250,100576],["20251128",31200,481456],["20251201",30000,387754],["20251202",31300,236196],["20251203",32400,425134],["20251204",32300,592854],["20251205",31250,389126],["20251208",31800,258236],["20251209",31600,146397],["20251210",31300,123437],["20251211",31250,187705],["20251212",32850,392948],["20251215",32600,461128],["20251216",31100,234613],["20251217",30050,171496],["20251218",30050,126958],["20251219",30600,130087],["20251222",32100,393554],["20251223",30950,301582],["20251224",30050,163463],["20251226",30400,133765],["20251229",32750,490670],["20251230",30650,352154],["20260102",31300,186369],["20260105",31350,176320],["20260106",30500,191543],["20260107",30300,191049],["20260108",29300,173011],["20260109",28850,145393],["20260112",29100,119684],["20260113",30350,191364],["20260114",31450,402633],["20260115",37500,3005549],["20260116",34600,1252809],["20260119",36500,1018205],["20260120",36600,1394176],["20260121",38750,1991389],["20260122",38700,1393136],["20260123",36800,594722],["20260126",39500,876626],["20260127",38150,364202],["20260128",38200,501139],["20260129",37350,415039],["20260130",37200,339515],["20260202",35200,263772],["20260203",36750,197161],["20260204",37200,176150],["20260205",35350,167560],["20260206",33300,194117],["20260209",34400,108716],["20260210",34700,116591],["20260211",34900,128476],["20260212",35650,165562],["20260213",35000,90103],["20260219",35100,140662],["20260220",34200,98425],["20260223",33400,132526],["20260224",34300,121610],["20260225",35000,134130],["20260226",35200,258775],["20260227",34450,117128],["20260303",30800,211558],["20260304",25600,307171],["20260305",28100,140210],["20260306",29050,144174],["20260309",26800,120146],["20260310",27900,80162],["20260311",29150,112702],["20260312",28700,58833],["20260313",28250,152111],["20260316",27400,58411],["20260317",27700,48313],["20260318",28300,48327],["20260319",27550,35956],["20260320",27600,44392],["20260323",25850,72663],["20260324",26650,42561],["20260325",27650,35821],["20260326",26700,35232],["20260327",26800,41306],["20260330",25700,32667],["20260331",24800,54626],["20260401",26600,47970],["20260402",25700,95398],["20260403",25700,35271],["20260406",25300,28306],["20260407",25400,29406],["20260408",27250,51646],["20260409",28000,123390],["20260410",27400,43203],["20260413",26650,22933],["20260414",27650,48333],["20260415",28300,50851],["20260416",28800,56430],["20260417",29150,47757],["20260420",28700,32495],["20260421",28850,31375],["20260422",28900,32668],["20260423",28650,39579],["20260424",29050,58103],["20260427",30050,136839],["20260428",29900,80964],["20260429",30350,75759],["20260430",30350,169971],["20260504",30200,68064],["20260506",29150,91661],["20260507",28500,54359],["20260508",29000,106633],["20260511",28500,89846],["20260512",28250,177469],["20260513",29000,81658],["20260514",29950,125737],["20260515",29750,351946],["20260518",29000,99966],["20260519",26800,96065],["20260520",25200,79131],["20260521",27850,81704],["20260522",28100,57803],["20260526",27400,64316],["20260527",25850,74143],["20260528",25450,55294],["20260529",25900,109049],["20260601",31600,1008729],["20260602",29300,394930],["20260604",27200,100515],["20260605",26400,85073],["20260608",22950,104874],["20260609",23300,73658],["20260610",22450,58526],["20260611",21950,76683],["20260612",25100,232674],["20260615",25250,63659],["20260616",24550,63559],["20260617",24100,49200],["20260618",23500,55735],["20260619",22250,80876],["20260622",21600,52503],["20260623",19810,67278],["20260624",20500,60694],["20260625",20100,52509],["20260626",18230,71603],["20260629",20150,54368],["20260630",20250,53842],["20260701",20700,48052],["20260702",19100,42824],["20260703",18440,94923],["20260706",18600,27436],["20260707",17350,46128],["20260708",15980,69111],["20260709",16090,46025],["20260710",18240,71553],["20260713",17070,36598],["20260714",16150,38057],["20260715",17150,29192],["20260716",16470,22126],["20260720",15140,31588],["20260721",15950,34231],["20260722",16950,89542],["20260723",17510,50342],["20260724",16490,24502],["20260727",17670,62179],["20260728",15900,33214],["20260729",20650,26204],["20260730",19050,884382]],"detail_json":"https://aikstockdata.com/data/public/s/455900.json","page_url":"https://aikstockdata.com/s/455900.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."}}