{"schema_version":"1.0","@type":"Dataset","code":"067570","name_ko":"엔브이에이치코리아","name":"엔브이에이치코리아(067570) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2390,95585],["20250723",2390,140988],["20250724",2405,90950],["20250725",2400,84520],["20250728",2375,132178],["20250729",2375,110507],["20250730",2400,81924],["20250731",2360,58233],["20250801",2310,100496],["20250804",2335,60845],["20250805",2350,27783],["20250806",2350,42969],["20250807",2355,59975],["20250808",2355,51757],["20250811",2335,95360],["20250812",2360,67787],["20250813",2370,124793],["20250814",2360,78970],["20250818",2350,230444],["20250819",2330,137514],["20250820",2335,130658],["20250821",2370,75174],["20250822",2360,29492],["20250825",2340,93229],["20250826",2330,48281],["20250828",2355,83233],["20250829",2345,131760],["20250901",2300,114589],["20250902",2295,52574],["20250903",2330,73424],["20250904",2330,34502],["20250905",2320,21498],["20250908",2310,51355],["20250909",2320,80196],["20250910",2320,85305],["20250911",2320,51046],["20250912",2320,33193],["20250915",2300,111148],["20250916",2290,127350],["20250917",2280,74564],["20250918",2310,71262],["20250919",2300,41664],["20250922",2295,117042],["20250923",2290,33348],["20250924",2275,69040],["20250925",2270,90067],["20250926",2260,80162],["20250929",2260,50130],["20250930",2245,60327],["20251001",2260,49084],["20251002",2265,67559],["20251010",2255,137602],["20251013",2250,125408],["20251014",2245,81450],["20251015",2275,77867],["20251016",2315,198890],["20251017",2325,60753],["20251020",2345,67779],["20251021",2345,111427],["20251022",2370,97881],["20251023",2360,62296],["20251024",2370,175675],["20251027",2350,103633],["20251028",2330,84593],["20251029",2330,103631],["20251030",2315,230446],["20251031",2340,116900],["20251103",2290,122450],["20251104",2275,76858],["20251105",2250,252739],["20251106",2270,76005],["20251107",2245,130560],["20251110",2290,69054],["20251111",2290,54524],["20251112",2320,75892],["20251113",2310,32416],["20251114",2275,96986],["20251117",2265,41715],["20251118",2215,128402],["20251119",2225,75187],["20251120",2260,48900],["20251121",2235,108648],["20251124",2250,33038],["20251125",2280,93464],["20251126",2310,46184],["20251127",2315,51573],["20251128",2330,84967],["20251201",2325,76468],["20251202",2355,141510],["20251203",2350,94642],["20251204",2390,145805],["20251205",2445,186023],["20251208",2450,220403],["20251209",2415,79322],["20251210",2410,40068],["20251211",2390,146409],["20251212",2400,96886],["20251215",2410,55512],["20251216",2395,57359],["20251217",2395,34495],["20251218",2380,53663],["20251219",2405,82643],["20251222",2405,88608],["20251223",2365,102476],["20251224",2355,207223],["20251226",2365,188084],["20251229",2230,410725],["20251230",2225,62156],["20260102",2200,138461],["20260105",2200,123295],["20260106",2195,97464],["20260107",2210,119496],["20260108",2195,108459],["20260109",2245,107709],["20260112",2275,126980],["20260113",2295,157119],["20260114",2340,199026],["20260115",2355,130086],["20260116",2365,314277],["20260119",2405,229007],["20260120",2440,308016],["20260121",2450,208525],["20260122",2435,143390],["20260123",2405,87030],["20260126",2385,115197],["20260127",2370,148560],["20260128",2305,246261],["20260129",2315,216466],["20260130",2300,137463],["20260202",2280,225259],["20260203",2270,216698],["20260204",2305,240786],["20260205",2375,520259],["20260206",2345,196470],["20260209",2345,128413],["20260210",2390,143524],["20260211",2385,99979],["20260212",2405,177821],["20260213",2375,107418],["20260219",2425,347001],["20260220",2400,188944],["20260223",2395,145059],["20260224",2400,174936],["20260225",2450,391048],["20260226",2445,281829],["20260227",2415,192446],["20260303",2325,270468],["20260304",2130,520597],["20260305",2260,233266],["20260306",2295,128008],["20260309",2185,143197],["20260310",2230,124002],["20260311",2280,104093],["20260312",2290,52496],["20260313",2280,126747],["20260316",2285,41518],["20260317",2220,221471],["20260318",2215,111078],["20260319",2195,54862],["20260320",2235,88622],["20260323",2180,184910],["20260324",2185,131737],["20260325",2200,54923],["20260326",2165,92637],["20260327",2180,42200],["20260330",2130,110337],["20260331",2110,96509],["20260401",2170,53897],["20260402",2155,66439],["20260403",2130,42734],["20260406",2130,34158],["20260407",2105,109469],["20260408",2175,150429],["20260409",2150,63034],["20260410",2175,69319],["20260413",2160,72051],["20260414",2200,50828],["20260415",2205,93544],["20260416",2220,136998],["20260417",2205,49185],["20260420",2195,89702],["20260421",2195,49724],["20260422",2185,64598],["20260423",2170,57205],["20260424",2185,108647],["20260427",2180,104289],["20260428",2195,66853],["20260429",2205,48314],["20260430",2200,95821],["20260504",2165,159456],["20260506",2110,275227],["20260507",2125,54049],["20260508",2150,101562],["20260511",2120,139674],["20260512",2080,304792],["20260513",2055,174873],["20260514",2080,109315],["20260515",2080,151249],["20260518",2055,257169],["20260519",2015,203259],["20260520",1976,157897],["20260521",1977,102000],["20260522",1992,166273],["20260526",1990,109672],["20260527",1939,209463],["20260528",1932,235315],["20260529",1924,167147],["20260601",1835,261488],["20260602",1836,118513],["20260604",1860,88354],["20260605",1858,44839],["20260608",1800,121061],["20260609",1794,157662],["20260610",1778,194958],["20260611",1787,153732],["20260612",1790,223729],["20260615",1820,175179],["20260616",1858,120535],["20260617",1855,46014],["20260618",1819,61398],["20260619",1809,118586],["20260622",1763,98628],["20260623",1677,150120],["20260624",1668,230445],["20260625",1632,105105],["20260626",1603,255791],["20260629",1693,208018],["20260630",1698,135273],["20260701",1707,73600],["20260702",1785,85290],["20260703",1822,108462],["20260706",1831,95151],["20260707",1840,59585],["20260708",1799,126338],["20260709",1815,86043],["20260710",1845,19954],["20260713",1819,74250],["20260714",1828,100213],["20260715",1827,140038],["20260716",1826,52554],["20260720",1765,70120],["20260721",1730,133515],["20260722",1759,152289],["20260723",1752,81201],["20260724",1742,121821],["20260727",1714,68798],["20260728",1714,124959],["20260729",1695,312281],["20260730",1680,367378]],"detail_json":"https://aikstockdata.com/data/public/s/067570.json","page_url":"https://aikstockdata.com/s/067570.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."}}