{"schema_version":"1.0","@type":"Dataset","code":"482630","name_ko":"삼양엔씨켐","name":"삼양엔씨켐(482630) 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",17200,35152],["20250723",17150,34541],["20250724",17090,23665],["20250725",17190,11175],["20250728",18140,76234],["20250729",17840,69174],["20250730",18260,335119],["20250731",18550,107679],["20250801",17480,92359],["20250804",17600,25747],["20250805",17750,41146],["20250806",17670,21096],["20250807",17720,37448],["20250808",18280,86043],["20250811",18030,34472],["20250812",17750,38378],["20250813",18040,57901],["20250814",17850,31915],["20250818",16980,63397],["20250819",16480,64732],["20250820",15830,69293],["20250821",15730,40194],["20250822",15780,24939],["20250825",15970,25921],["20250826",16040,18158],["20250828",15900,21492],["20250829",15960,21897],["20250901",15190,111657],["20250902",15330,24277],["20250903",15350,17493],["20250904",15600,19641],["20250905",16020,68788],["20250908",16190,23233],["20250909",16680,54771],["20250910",16870,36714],["20250911",17100,51779],["20250912",18500,233831],["20250915",19520,391570],["20250916",19880,362870],["20250917",19700,145196],["20250918",20100,181937],["20250919",20550,279730],["20250922",20850,153258],["20250923",20800,146566],["20250924",21800,186475],["20250925",22100,300514],["20250926",21650,236523],["20250929",21850,100562],["20250930",21400,111121],["20251001",22050,186899],["20251002",22400,242820],["20251010",21500,264054],["20251013",21950,184524],["20251014",21650,319168],["20251015",22100,143244],["20251016",21700,98115],["20251017",20800,109269],["20251020",21050,76911],["20251021",21650,194174],["20251023",21400,77077],["20251024",21500,59021],["20251027",21150,90489],["20251028",20550,95784],["20251029",20600,65062],["20251030",20050,106714],["20251031",19670,84044],["20251103",19940,67849],["20251104",20200,47311],["20251105",18780,204625],["20251106",18910,43698],["20251107",18000,81262],["20251110",18100,29381],["20251111",17820,42565],["20251112",17940,24787],["20251113",18600,64979],["20251114",17980,70251],["20251117",18550,57774],["20251118",17460,113844],["20251119",16960,72658],["20251120",17640,32288],["20251121",16920,62198],["20251124",16940,31507],["20251125",17190,35903],["20251126",17300,31516],["20251128",18530,52953],["20251201",22000,765453],["20251202",22700,630997],["20251203",23700,577495],["20251204",22200,314328],["20251205",20800,260085],["20251208",21500,370615],["20251209",21500,192780],["20251210",22500,202284],["20251211",21800,155555],["20251212",21200,145254],["20251215",20350,88651],["20251216",19500,117642],["20251217",19800,72050],["20251218",19420,56345],["20251219",19710,46707],["20251222",21050,133359],["20251223",21200,139772],["20251224",21100,73992],["20251226",22050,135823],["20251229",21450,129632],["20251230",22900,395864],["20260102",23300,295466],["20260105",25000,710706],["20260106",25500,419880],["20260107",26550,775298],["20260108",26950,985644],["20260109",27550,308968],["20260112",28850,460943],["20260113",26250,432961],["20260114",26650,296015],["20260115",26900,221585],["20260116",24600,461867],["20260119",25200,237456],["20260120",25350,289926],["20260121",26950,491116],["20260122",26600,261570],["20260123",26350,131328],["20260126",26850,154103],["20260127",27900,310430],["20260128",28650,387298],["20260129",30850,1085601],["20260130",30450,412520],["20260202",29800,245065],["20260203",30650,314398],["20260204",35200,2372426],["20260205",37650,1437606],["20260206",39500,663821],["20260209",40650,384882],["20260210",41300,226166],["20260211",40400,214991],["20260212",39800,229437],["20260213",40000,161217],["20260219",40700,588588],["20260220",22650,1068174],["20260223",20850,372135],["20260224",20150,187709],["20260225",19220,293182],["20260226",19760,196568],["20260227",19080,137288],["20260303",17880,219372],["20260304",16140,231185],["20260305",17940,147987],["20260306",19150,135743],["20260309",17150,92778],["20260310",18110,66615],["20260311",18120,101706],["20260312",17510,101657],["20260313",18790,197767],["20260316",18920,90087],["20260317",18840,70379],["20260318",19200,102986],["20260319",17950,221314],["20260320",18440,112253],["20260323",16160,519098],["20260324",16380,575529],["20260325",17700,672885],["20260326",17050,272541],["20260327",16360,184595],["20260330",15980,162417],["20260331",15300,170413],["20260401",16670,181072],["20260402",15260,244783],["20260403",15550,163634],["20260406",15090,147195],["20260407",15300,160801],["20260408",16660,319279],["20260409",16090,104967],["20260410",16350,159921],["20260413",17120,203232],["20260414",18050,462101],["20260415",19570,818714],["20260416",20250,611757],["20260417",20250,252663],["20260420",20050,189758],["20260421",19610,235121],["20260422",20300,403345],["20260423",19820,209312],["20260424",20600,363872],["20260427",20500,269801],["20260428",20050,220297],["20260429",19520,213431],["20260430",19320,211581],["20260504",19720,179436],["20260506",19600,574390],["20260507",18920,285265],["20260508",18510,180964],["20260511",20400,858394],["20260512",21750,1681743],["20260513",20700,436680],["20260514",20850,779169],["20260515",19100,527338],["20260518",19200,375356],["20260519",18830,247380],["20260520",18960,279592],["20260521",22300,851092],["20260522",22350,588269],["20260526",22300,473234],["20260527",18990,655129],["20260528",17030,591193],["20260529",15760,633950],["20260601",15100,419237],["20260602",14800,271427],["20260604",15710,415886],["20260605",14470,392362],["20260608",13180,223424],["20260609",15330,546422],["20260610",14530,379360],["20260611",15450,351565],["20260612",17400,673834],["20260615",17450,334841],["20260616",18070,699026],["20260617",18890,517217],["20260618",19000,590674],["20260619",19420,940602],["20260622",20550,1296291],["20260623",18060,638970],["20260624",19190,676796],["20260625",17630,412325],["20260626",17080,341713],["20260629",17050,328999],["20260630",17450,311804],["20260701",17830,342523],["20260702",15130,337363],["20260703",15390,258335],["20260706",14820,219226],["20260707",13820,242436],["20260708",12590,255752],["20260709",13040,201496],["20260710",14520,163527],["20260713",13850,172010],["20260714",13820,192134],["20260715",14490,155336],["20260716",13350,144880],["20260720",12360,117530],["20260721",12350,110366],["20260722",12600,183862],["20260723",13170,117166],["20260724",11880,194699],["20260727",12380,110951],["20260728",10750,186990],["20260729",9790,411845],["20260730",9370,181967]],"detail_json":"https://aikstockdata.com/data/public/s/482630.json","page_url":"https://aikstockdata.com/s/482630.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."}}