{"schema_version":"1.0","@type":"Dataset","code":"456070","name_ko":"이엔셀","name":"이엔셀(456070) 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",11920,75553],["20250723",11670,61801],["20250724",11820,398141],["20250725",11820,41077],["20250728",11610,38587],["20250729",11800,50272],["20250730",11730,34725],["20250731",11790,29401],["20250801",11420,66518],["20250804",11350,15717],["20250805",11560,19834],["20250806",11630,23312],["20250807",11580,19736],["20250808",11210,72292],["20250811",11110,29489],["20250812",11100,48707],["20250813",11240,23590],["20250814",11350,28693],["20250818",10860,67374],["20250819",10480,45426],["20250820",10370,40417],["20250821",10220,22052],["20250822",10510,40051],["20250825",10550,25584],["20250826",10360,28296],["20250828",10500,27475],["20250829",10410,24017],["20250901",10040,43029],["20250902",10430,46398],["20250903",10820,51059],["20250904",10950,73828],["20250905",11300,45399],["20250908",11620,68508],["20250909",11580,37577],["20250910",11600,36773],["20250911",11520,29709],["20250912",11570,30198],["20250915",11600,36024],["20250916",11570,31396],["20250917",11380,27558],["20250918",11380,30172],["20250919",11960,147800],["20250922",12040,58352],["20250923",12050,56260],["20250924",11610,45596],["20250925",11540,24489],["20250926",11020,39036],["20250929",11080,17016],["20250930",10850,14897],["20251001",10830,14220],["20251002",12000,246824],["20251010",11920,56175],["20251013",11620,39174],["20251014",11390,52928],["20251015",11410,16883],["20251016",11380,26790],["20251017",12360,377289],["20251020",12740,449290],["20251021",12380,112924],["20251023",11920,68913],["20251024",11760,62939],["20251027",12810,220451],["20251028",12330,66439],["20251029",12100,128375],["20251030",11730,69784],["20251031",11650,49649],["20251103",11950,72180],["20251104",12120,121394],["20251105",12020,127940],["20251106",12250,84550],["20251107",12300,166080],["20251110",12640,182838],["20251111",12670,155750],["20251112",13170,164045],["20251113",13080,178183],["20251114",12370,120926],["20251117",12370,210935],["20251118",11680,105861],["20251119",12050,114872],["20251120",12750,123289],["20251121",12730,136672],["20251124",12100,101124],["20251125",12190,90551],["20251126",12990,191353],["20251128",13080,114712],["20251201",13310,119429],["20251202",14240,363828],["20251203",14500,248271],["20251204",15450,527518],["20251205",16370,522763],["20251208",14810,288674],["20251209",15160,453299],["20251210",15580,438932],["20251211",15660,183284],["20251212",15010,125161],["20251215",14500,143962],["20251216",18340,3980533],["20251217",16190,1485439],["20251218",15880,354720],["20251219",18550,3176946],["20251222",20150,1497448],["20251223",18510,708469],["20251224",18830,440201],["20251226",17940,331907],["20251229",17730,224955],["20251230",18180,269393],["20260102",17500,639112],["20260105",17310,442212],["20260106",16270,366449],["20260107",16010,260238],["20260108",16370,299882],["20260109",16700,2040775],["20260112",16020,350818],["20260113",15550,215725],["20260114",15100,174014],["20260115",15760,202653],["20260116",16290,797767],["20260119",15490,219230],["20260120",15940,213155],["20260121",14990,346873],["20260122",14640,205339],["20260123",15470,222235],["20260126",15710,198634],["20260127",17010,2118927],["20260128",16950,477060],["20260129",18050,1084134],["20260130",17470,308749],["20260202",17440,499898],["20260203",17690,253892],["20260204",17340,242936],["20260205",16500,245479],["20260206",16590,1368629],["20260209",16670,253321],["20260210",16890,340509],["20260211",16690,138638],["20260212",17400,1014501],["20260213",16700,198927],["20260219",16660,160486],["20260220",16960,140581],["20260223",17700,1533652],["20260224",17530,282702],["20260225",17320,258665],["20260226",16650,320507],["20260227",16510,204060],["20260303",15800,240339],["20260304",13400,403815],["20260305",15080,176095],["20260306",16190,159531],["20260309",15000,126559],["20260310",15730,100689],["20260311",15310,141611],["20260312",16020,98188],["20260313",15940,72460],["20260316",15510,89817],["20260317",15540,77299],["20260318",15560,376356],["20260319",15050,129220],["20260320",15290,68748],["20260323",14600,95522],["20260324",15210,167566],["20260325",15930,152444],["20260326",15930,160964],["20260327",15810,96994],["20260330",15390,157371],["20260331",14740,131924],["20260401",16020,177550],["20260402",14800,170084],["20260403",14800,94112],["20260406",14280,78572],["20260407",14000,76261],["20260408",14720,78898],["20260409",14300,54237],["20260410",14280,49301],["20260413",14310,113039],["20260414",14500,36738],["20260415",15280,109013],["20260416",15490,79253],["20260417",15570,91857],["20260420",16050,321311],["20260421",15750,108678],["20260422",15930,107840],["20260423",16200,187366],["20260424",16090,251248],["20260427",16510,145972],["20260428",16460,93518],["20260429",16280,69638],["20260430",15580,100924],["20260504",15260,71387],["20260506",14910,86967],["20260507",14360,172576],["20260508",14030,93069],["20260511",13430,132017],["20260512",13220,110092],["20260513",12870,97263],["20260514",13050,72349],["20260515",12230,109720],["20260518",11870,82496],["20260519",11460,138729],["20260520",11060,72828],["20260521",10800,109540],["20260522",12100,356226],["20260526",11150,143793],["20260527",11250,117793],["20260528",10990,78975],["20260529",10420,115953],["20260601",9990,111519],["20260602",9610,81862],["20260604",9780,51056],["20260605",9210,76814],["20260608",8180,123229],["20260609",8790,130535],["20260610",8600,65095],["20260611",8780,36670],["20260612",8800,61138],["20260615",8910,55634],["20260616",9090,87457],["20260617",9220,53937],["20260618",8480,63674],["20260619",8290,78352],["20260622",7860,154401],["20260623",7880,111144],["20260624",7850,69881],["20260625",7550,53092],["20260626",7090,68827],["20260629",8170,161234],["20260630",7690,62872],["20260701",7770,24135],["20260702",7260,30317],["20260703",7310,21516],["20260706",7200,17653],["20260707",7040,83773],["20260708",6670,46714],["20260709",6890,55850],["20260710",7220,27606],["20260713",6610,65927],["20260714",6560,35214],["20260715",6830,14851],["20260716",6540,14941],["20260720",6070,43301],["20260721",5860,55591],["20260722",6030,24584],["20260723",6440,41321],["20260724",6330,45969],["20260727",5910,103956],["20260728",5590,101646],["20260729",5200,71875],["20260730",4905,44683]],"detail_json":"https://aikstockdata.com/data/public/s/456070.json","page_url":"https://aikstockdata.com/s/456070.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."}}