{"schema_version":"1.0","@type":"Dataset","code":"004250","name_ko":"NPC","name":"NPC(004250) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4420,45458],["20250723",4470,13874],["20250724",4565,86021],["20250725",4535,15968],["20250728",4450,33810],["20250729",4435,16270],["20250730",4450,16979],["20250731",4400,25246],["20250801",4275,23159],["20250804",4280,13128],["20250805",4325,18422],["20250806",4330,18352],["20250807",4315,12419],["20250808",4325,35925],["20250811",4325,14366],["20250812",4355,22443],["20250813",4345,16649],["20250814",4305,16653],["20250818",4275,10866],["20250819",4200,22688],["20250820",4215,54621],["20250821",4230,8067],["20250822",4210,13541],["20250825",4210,24460],["20250826",4250,10790],["20250827",4225,10180],["20250828",4165,29017],["20250829",4070,39238],["20250901",4035,23447],["20250902",4025,18465],["20250903",4040,22705],["20250904",4100,41139],["20250905",4115,9701],["20250908",4180,31824],["20250909",4145,22329],["20250910",4180,35550],["20250911",4160,18534],["20250912",4150,38146],["20250915",4145,28747],["20250916",4140,37601],["20250917",4160,9533],["20250918",4205,26109],["20250919",4145,17645],["20250922",4140,18208],["20250923",4145,22988],["20250924",4090,66010],["20250925",4095,28635],["20250926",4075,25839],["20250929",4085,27252],["20250930",4115,27524],["20251001",4115,27527],["20251002",4115,23850],["20251010",4020,45678],["20251013",4020,36310],["20251014",4030,26490],["20251015",4070,19954],["20251016",4115,30555],["20251017",4120,31785],["20251020",4090,33368],["20251021",4155,93749],["20251022",4315,128194],["20251023",4370,108320],["20251024",4260,46128],["20251027",4205,63646],["20251028",4205,32960],["20251029",4185,43716],["20251030",4085,61648],["20251031",4055,41519],["20251103",4005,71032],["20251104",4000,37463],["20251105",3965,58637],["20251106",3995,42293],["20251107",3945,24949],["20251110",4035,17189],["20251111",3995,64022],["20251112",4055,26759],["20251113",4025,29417],["20251114",3995,39274],["20251117",3950,61913],["20251118",3870,45820],["20251119",3855,58523],["20251120",3925,15920],["20251121",3860,17576],["20251124",3990,39361],["20251125",3825,34377],["20251126",3850,17616],["20251127",3835,9773],["20251128",3910,19759],["20251201",3895,10170],["20251202",3900,18029],["20251203",3900,8260],["20251204",3935,14329],["20251205",3930,17044],["20251208",3930,215701],["20251209",3930,23643],["20251210",3920,15690],["20251211",3940,16845],["20251212",3955,20169],["20251215",3980,28787],["20251216",3980,38245],["20251217",3960,31999],["20251218",3945,14496],["20251219",3940,15610],["20251222",3930,17051],["20251223",3860,107355],["20251224",3855,128182],["20251226",3865,51951],["20251229",3805,37892],["20251230",3780,26911],["20260102",3795,30527],["20260105",3740,66283],["20260106",3740,62839],["20260107",3680,45262],["20260108",3585,82154],["20260109",3605,36011],["20260112",3690,48615],["20260113",3620,42778],["20260114",3635,40802],["20260115",3640,31298],["20260116",3630,39974],["20260119",3585,83313],["20260120",3650,78179],["20260121",3590,61748],["20260122",3630,44279],["20260123",3695,33482],["20260126",3835,364056],["20260127",3880,79357],["20260128",3870,60488],["20260129",3870,82178],["20260130",3805,101710],["20260202",3725,62348],["20260203",3760,36634],["20260204",3865,56674],["20260205",3875,36332],["20260206",3790,36285],["20260209",3840,10715],["20260210",3895,28581],["20260211",3860,43525],["20260212",3905,64621],["20260213",3910,26030],["20260219",3945,66471],["20260220",3975,68268],["20260223",3975,52503],["20260224",4000,40665],["20260225",4070,85062],["20260226",4010,44018],["20260227",4000,72738],["20260303",3855,77643],["20260304",3570,125392],["20260305",3705,69750],["20260306",3685,57363],["20260309",3610,53647],["20260310",3650,41088],["20260311",3740,57528],["20260312",3800,35984],["20260313",3795,41052],["20260316",3730,57788],["20260317",3750,46928],["20260318",3815,24466],["20260319",3725,62386],["20260320",3805,40070],["20260323",3750,111279],["20260324",3860,88437],["20260325",3880,49503],["20260326",4025,1153518],["20260327",4015,509035],["20260330",3905,123226],["20260331",3860,92312],["20260401",4005,82031],["20260402",3850,90221],["20260403",3960,41150],["20260406",3945,45418],["20260407",3860,62722],["20260408",3925,69451],["20260409",3900,34414],["20260410",3950,43133],["20260413",4005,84519],["20260414",4010,81072],["20260415",3970,75559],["20260416",4020,70424],["20260417",3980,37641],["20260420",4000,57439],["20260421",3990,96554],["20260422",3975,60224],["20260423",3915,55860],["20260424",3900,61256],["20260427",3930,44379],["20260428",3920,55395],["20260429",3965,64433],["20260430",3925,43802],["20260504",3930,69629],["20260506",3805,137172],["20260507",3735,141356],["20260508",3680,100618],["20260511",3600,122870],["20260512",3535,120997],["20260513",3490,82041],["20260514",3520,41856],["20260515",3480,56482],["20260518",3510,52904],["20260519",3445,39888],["20260520",3365,50458],["20260521",3390,26646],["20260522",3425,25263],["20260526",3345,72045],["20260527",3220,84229],["20260528",3185,51065],["20260529",3145,60153],["20260601",3020,73159],["20260602",3005,56031],["20260604",3025,41255],["20260605",3035,38475],["20260608",2900,56342],["20260609",2995,40612],["20260610",3140,50272],["20260611",3120,13721],["20260612",3170,48144],["20260615",3195,68519],["20260616",3135,28265],["20260617",3160,17672],["20260618",3080,26083],["20260619",3080,30413],["20260622",3015,36076],["20260623",2865,104026],["20260624",2980,25210],["20260625",3000,67534],["20260626",2995,34880],["20260629",3095,39641],["20260630",3095,39238],["20260701",3165,51422],["20260702",3110,61111],["20260703",3100,77075],["20260706",3130,49592],["20260707",3130,51515],["20260708",3080,56906],["20260709",3060,26352],["20260710",3085,95946],["20260713",2995,26547],["20260714",3030,51534],["20260715",3000,27661],["20260716",3000,23809],["20260720",2870,46396],["20260721",2905,55458],["20260722",2870,20404],["20260723",2950,100588],["20260724",2925,56067],["20260727",2970,74737],["20260728",2860,36893],["20260729",2680,83535],["20260730",2745,59485]],"detail_json":"https://aikstockdata.com/data/public/s/004250.json","page_url":"https://aikstockdata.com/s/004250.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."}}