{"schema_version":"1.0","@type":"Dataset","code":"083500","name_ko":"에프엔에스테크","name":"에프엔에스테크(083500) 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",13500,59952],["20250723",13350,80007],["20250724",12750,77740],["20250725",13250,44638],["20250728",13710,59620],["20250729",14250,821951],["20250730",13170,686068],["20250731",13930,534797],["20250801",13570,156816],["20250804",13300,63758],["20250805",13280,32539],["20250806",13710,72388],["20250807",14460,152556],["20250808",14300,103851],["20250811",13900,52314],["20250812",13910,40915],["20250813",13920,92040],["20250814",13510,42989],["20250818",13240,53755],["20250819",13400,22364],["20250820",12810,64543],["20250821",13150,37715],["20250822",12920,34147],["20250825",12740,52345],["20250826",12680,29929],["20250828",12280,128935],["20250829",12770,105708],["20250901",11960,88695],["20250902",11870,49121],["20250903",11890,26857],["20250904",11850,21575],["20250905",11670,34428],["20250908",11340,73266],["20250909",11430,56458],["20250910",12000,71923],["20250911",12120,66308],["20250912",12390,85556],["20250915",12400,72171],["20250916",12600,56591],["20250917",12590,65490],["20250918",13480,171167],["20250919",13330,56116],["20250922",13150,123246],["20250923",12670,76873],["20250924",12680,50932],["20250925",12320,62611],["20250926",11590,92757],["20250929",11930,30055],["20250930",14120,856733],["20251001",13770,454272],["20251002",15370,3240266],["20251010",15730,597093],["20251013",16640,874765],["20251014",15660,637463],["20251015",16310,311333],["20251016",15530,245870],["20251017",14610,208572],["20251020",14490,199387],["20251021",14260,148018],["20251022",13970,88650],["20251023",14160,146224],["20251024",14100,125483],["20251027",13840,130634],["20251028",13610,232834],["20251029",13570,137159],["20251030",12940,143380],["20251031",13220,81667],["20251103",13800,211283],["20251104",13450,113829],["20251105",12920,157018],["20251106",13490,87051],["20251107",12800,66585],["20251110",12960,52508],["20251111",12720,85460],["20251112",12690,34006],["20251113",12510,93757],["20251114",11930,80913],["20251117",12840,139281],["20251118",13150,144244],["20251119",13210,70640],["20251120",13270,79316],["20251121",12480,78076],["20251124",13380,99530],["20251125",14020,186674],["20251126",14570,155383],["20251127",16490,2227968],["20251128",16550,522654],["20251201",16170,394556],["20251202",16650,566273],["20251203",16790,238040],["20251204",17000,400887],["20251205",16210,169735],["20251208",16080,139942],["20251209",15600,137923],["20251210",15340,98824],["20251211",15140,148198],["20251212",14910,95919],["20251215",14570,107774],["20251216",14460,92973],["20251217",14650,77712],["20251218",14080,94098],["20251219",14300,96335],["20251222",14340,92771],["20251223",14150,122661],["20251224",13800,134450],["20251226",14270,103363],["20251229",14560,190577],["20251230",14470,53981],["20260102",15460,162684],["20260105",15840,262000],["20260106",15830,142748],["20260107",15180,145210],["20260108",14600,85820],["20260109",14070,111067],["20260112",13820,178516],["20260113",13900,67950],["20260114",13450,139983],["20260115",13360,98679],["20260116",13210,126274],["20260119",13320,79120],["20260120",13300,166663],["20260121",13750,149777],["20260122",14180,182022],["20260123",14250,86906],["20260126",14520,106693],["20260127",14800,118238],["20260128",15730,246280],["20260129",15960,458770],["20260130",16400,233141],["20260202",16380,544911],["20260203",17230,255938],["20260204",16570,226719],["20260205",15650,131300],["20260206",15820,204185],["20260209",17000,256249],["20260210",16540,115039],["20260211",16150,105734],["20260212",15960,83737],["20260213",15890,60304],["20260219",16730,180862],["20260220",16430,114839],["20260223",17750,512130],["20260224",17370,177432],["20260225",16700,191434],["20260226",17630,263275],["20260227",16660,195527],["20260303",15480,250811],["20260304",13200,227817],["20260305",14880,140236],["20260306",15450,81100],["20260309",13740,138828],["20260310",14560,103319],["20260311",14660,83042],["20260312",14490,99039],["20260313",14350,58231],["20260316",14190,41745],["20260317",15600,544280],["20260318",16890,622594],["20260319",16520,171585],["20260320",16560,138584],["20260323",15320,104770],["20260324",16290,155924],["20260325",18640,620307],["20260326",17390,358354],["20260327",17040,174177],["20260330",16000,96637],["20260331",15880,106511],["20260401",16780,127117],["20260402",15340,165754],["20260403",15300,88854],["20260406",15380,184903],["20260407",15320,137763],["20260408",16990,226279],["20260409",16720,105827],["20260410",17360,218357],["20260413",17450,99766],["20260414",18720,390288],["20260415",19010,269017],["20260416",19330,162586],["20260417",19860,239711],["20260420",20750,332998],["20260421",20650,179517],["20260422",20300,142169],["20260423",20200,138569],["20260424",20950,147741],["20260427",21100,234819],["20260428",20300,162995],["20260429",20050,138019],["20260430",19350,150893],["20260504",19720,92038],["20260506",21500,894231],["20260507",20400,263693],["20260508",20250,125653],["20260511",19670,209726],["20260512",18940,233676],["20260513",19240,98335],["20260514",21300,900690],["20260515",19500,373061],["20260518",19250,161489],["20260519",22100,1303186],["20260520",20400,521184],["20260521",21600,375822],["20260522",23200,409938],["20260526",22550,291645],["20260527",21800,335034],["20260528",20450,430545],["20260529",19200,279042],["20260601",19200,281857],["20260602",18230,201917],["20260604",18870,189282],["20260605",17210,176604],["20260608",15410,136632],["20260609",18300,239095],["20260610",17280,100779],["20260611",18310,107713],["20260612",20050,221533],["20260615",19780,124429],["20260616",19600,143544],["20260617",19700,117218],["20260618",19240,76963],["20260619",17910,126062],["20260622",17990,64043],["20260623",15700,167819],["20260624",14740,205696],["20260625",14480,188458],["20260626",14300,132677],["20260629",15830,159908],["20260630",16480,81027],["20260701",16450,89214],["20260702",14400,108278],["20260703",15180,111235],["20260706",14700,70985],["20260707",13610,146996],["20260708",12710,105248],["20260709",12910,65524],["20260710",14570,66531],["20260713",13710,71625],["20260714",14180,82579],["20260715",15300,75801],["20260716",13900,63856],["20260720",13220,58934],["20260721",13430,59835],["20260722",13440,45408],["20260723",13480,55269],["20260724",12330,83499],["20260727",12340,52204],["20260728",11330,82669],["20260729",10160,250482],["20260730",9800,129783]],"detail_json":"https://aikstockdata.com/data/public/s/083500.json","page_url":"https://aikstockdata.com/s/083500.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."}}