{"schema_version":"1.0","@type":"Dataset","code":"102710","name_ko":"이엔에프테크놀로지","name":"이엔에프테크놀로지(102710) 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",38150,89072],["20250723",38150,44048],["20250724",37550,66479],["20250725",36800,102954],["20250728",42150,498758],["20250729",43300,341917],["20250730",43300,275104],["20250731",42450,140112],["20250801",40750,108540],["20250804",41050,69161],["20250805",40850,80829],["20250806",39750,88148],["20250807",41400,140408],["20250808",41700,172426],["20250811",43350,129588],["20250812",42000,101765],["20250813",43400,111561],["20250814",41000,159423],["20250818",40450,66697],["20250819",38750,162513],["20250820",37450,171467],["20250821",37300,103619],["20250822",37500,55005],["20250825",38550,57567],["20250826",38550,69392],["20250828",38850,88144],["20250829",38300,83921],["20250901",36250,125049],["20250902",35800,80303],["20250903",37250,92477],["20250904",37150,47719],["20250905",36850,82538],["20250908",39000,258433],["20250909",41500,339990],["20250910",44250,462057],["20250911",44150,228256],["20250912",46750,527447],["20250915",49000,319450],["20250916",50200,265129],["20250917",49750,138673],["20250918",51900,270756],["20250919",52400,209351],["20250922",53600,186814],["20250923",54400,225396],["20250924",54500,176587],["20250925",54000,171251],["20250926",52900,237339],["20250929",55700,190197],["20250930",55500,121837],["20251001",59800,288403],["20251002",61700,290429],["20251010",61400,192448],["20251013",60900,180336],["20251014",58000,235549],["20251015",58300,144278],["20251016",57400,174123],["20251017",56200,161264],["20251020",56900,211149],["20251021",52600,405255],["20251022",51300,382422],["20251023",50800,193459],["20251024",49500,309937],["20251027",50400,138787],["20251028",49300,188484],["20251029",50400,184889],["20251030",48850,193753],["20251031",49650,118544],["20251103",49200,169586],["20251104",50300,311035],["20251105",48050,200578],["20251106",49550,160297],["20251107",47600,107384],["20251110",47650,114532],["20251111",49000,134851],["20251112",46500,289071],["20251113",47150,115752],["20251114",46200,175379],["20251117",48550,129205],["20251118",46450,190527],["20251119",45750,163685],["20251120",44550,170570],["20251121",41550,207272],["20251124",42750,91630],["20251125",43100,79314],["20251126",43100,81917],["20251127",43750,70199],["20251128",44700,61771],["20251201",47250,201493],["20251202",48050,186315],["20251203",47300,85680],["20251204",45550,170980],["20251205",45600,58701],["20251208",46350,62082],["20251209",46400,44159],["20251210",45450,53710],["20251211",44650,74001],["20251212",45350,66960],["20251215",43600,90279],["20251216",43100,46289],["20251217",44150,41734],["20251218",44000,51575],["20251219",46250,121980],["20251222",46600,53178],["20251223",46400,43121],["20251224",46050,38681],["20251226",46800,62698],["20251229",46800,83886],["20251230",47000,66672],["20260102",49450,160984],["20260105",49500,140050],["20260106",50500,125347],["20260107",50900,236741],["20260108",48450,142407],["20260109",47400,87405],["20260112",46300,94803],["20260113",45950,89828],["20260114",46400,48550],["20260115",46300,94664],["20260116",47300,91419],["20260119",46650,85419],["20260120",46050,115246],["20260121",45550,178401],["20260122",48550,279049],["20260123",49750,234724],["20260126",51200,152023],["20260127",52100,194267],["20260128",54900,330165],["20260129",55900,322022],["20260130",58900,463628],["20260202",53500,212845],["20260203",57100,165875],["20260204",56200,123021],["20260205",54100,132214],["20260206",57000,262863],["20260209",58500,164091],["20260210",57500,108401],["20260211",55500,142707],["20260212",60000,385234],["20260213",58300,161099],["20260219",61000,142791],["20260220",60200,98490],["20260223",58600,156889],["20260224",60800,163596],["20260225",58900,105441],["20260226",60500,181127],["20260227",58400,119275],["20260303",57100,162961],["20260304",51100,144988],["20260305",57600,185326],["20260306",59300,165897],["20260309",53400,114847],["20260310",59500,200562],["20260311",58300,124856],["20260312",58000,59382],["20260313",56300,70624],["20260316",58500,69521],["20260317",56600,116732],["20260318",59300,129899],["20260319",56600,57301],["20260320",55000,75657],["20260323",50400,184271],["20260324",57400,270419],["20260325",54000,309997],["20260326",51600,96410],["20260327",50600,61417],["20260330",48300,42585],["20260331",46700,42356],["20260401",51000,151901],["20260402",47200,166377],["20260403",45650,189611],["20260406",45700,127596],["20260407",45500,44066],["20260408",48200,109684],["20260409",47350,61291],["20260410",50400,138741],["20260413",50800,53164],["20260414",51300,83354],["20260415",52500,130936],["20260416",55900,127912],["20260417",55200,113238],["20260420",54600,71904],["20260421",56200,97027],["20260422",57900,106147],["20260423",60200,198138],["20260424",62700,214583],["20260427",62500,125927],["20260428",61800,87460],["20260429",60300,165130],["20260430",57900,101058],["20260504",57900,185126],["20260506",57600,181067],["20260507",57800,168740],["20260508",55900,120165],["20260511",56600,97017],["20260512",51300,300741],["20260513",52400,232039],["20260514",52200,278272],["20260515",45900,445314],["20260518",46550,150689],["20260519",44850,153900],["20260520",44100,131579],["20260521",47900,117401],["20260522",50400,112341],["20260526",50100,100388],["20260527",48200,159823],["20260528",46150,126328],["20260529",43950,113901],["20260601",43000,86569],["20260602",41300,132187],["20260604",44950,143556],["20260605",41900,80054],["20260608",39000,114661],["20260609",42450,119633],["20260610",43100,166831],["20260611",46450,158121],["20260612",52000,286640],["20260615",51700,123180],["20260616",50700,139734],["20260617",53500,272604],["20260618",53300,114854],["20260619",50700,149107],["20260622",51500,73872],["20260623",47150,130079],["20260624",45800,112480],["20260625",44200,146545],["20260626",43400,140663],["20260629",45350,139921],["20260630",45900,112576],["20260701",45900,124839],["20260702",40650,116462],["20260703",41150,92803],["20260706",40750,87500],["20260707",39250,89919],["20260708",36800,123821],["20260709",38600,103309],["20260710",42150,70828],["20260713",40550,93485],["20260714",39750,85956],["20260715",42250,79252],["20260716",40250,53021],["20260720",38750,147441],["20260721",39000,92898],["20260722",40300,91495],["20260723",45200,126030],["20260724",43400,68358],["20260727",43600,62281],["20260728",38700,95085],["20260729",35600,126072],["20260730",34900,82553]],"detail_json":"https://aikstockdata.com/data/public/s/102710.json","page_url":"https://aikstockdata.com/s/102710.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."}}