{"schema_version":"1.0","@type":"Dataset","code":"265740","name_ko":"엔에프씨","name":"엔에프씨(265740) 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",10210,124989],["20250723",10100,70768],["20250724",10000,65843],["20250725",9810,109510],["20250728",9460,142705],["20250729",9850,174683],["20250730",9980,113759],["20250731",11260,564531],["20250801",10350,315801],["20250804",10560,270139],["20250805",11830,1905847],["20250806",11600,279568],["20250807",11400,190504],["20250808",10960,184206],["20250811",10980,164733],["20250812",11930,1418700],["20250813",10670,535691],["20250814",10640,679053],["20250818",11400,462639],["20250819",5280,594831],["20250820",5230,106295],["20250821",5180,95208],["20250822",5220,70420],["20250825",5210,84528],["20250826",5160,64088],["20250828",5250,120841],["20250829",5840,2230181],["20250901",7400,5569715],["20250902",6720,1029763],["20250903",6500,410681],["20250904",6400,1341336],["20250905",7050,3991858],["20250908",6960,1226222],["20250909",6820,691560],["20250910",6510,371628],["20250911",6850,728704],["20250912",6700,494653],["20250915",6360,345231],["20250916",6370,203913],["20250917",6420,238254],["20250918",6220,316059],["20250919",6170,147063],["20250922",6360,250396],["20250923",6290,99236],["20250924",6060,183340],["20250925",6080,104973],["20250926",6030,132925],["20250929",6070,85132],["20250930",5960,175863],["20251001",6030,77994],["20251002",5880,169777],["20251010",5680,175505],["20251013",6210,495450],["20251014",5900,180874],["20251015",5880,86127],["20251016",5800,94910],["20251017",5540,177768],["20251020",5620,132810],["20251021",5460,153632],["20251023",5970,167235],["20251024",6050,121478],["20251027",6100,186324],["20251028",6040,215303],["20251029",5910,112317],["20251030",6030,220916],["20251031",6100,172851],["20251103",5980,197465],["20251104",6030,125276],["20251105",5830,200710],["20251106",5650,158653],["20251107",5820,207656],["20251110",6180,190754],["20251111",6020,130857],["20251112",5210,1796297],["20251113",5020,546426],["20251114",4705,385547],["20251117",4600,232850],["20251118",4445,184413],["20251119",4500,112639],["20251120",4615,88286],["20251121",4530,96428],["20251124",4410,76545],["20251125",4355,88579],["20251126",4400,80314],["20251128",4780,178723],["20251201",4850,94685],["20251202",4935,93231],["20251203",4925,52163],["20251204",4970,109325],["20251205",5020,74259],["20251208",5040,65697],["20251209",5030,26860],["20251210",5030,62678],["20251211",4975,63981],["20251212",4840,114875],["20251215",4850,80383],["20251216",4705,146671],["20251217",4630,49414],["20251218",4585,94298],["20251219",4605,77306],["20251222",4395,217210],["20251223",4330,131372],["20251224",4320,81192],["20251226",4190,106424],["20251229",4240,110725],["20251230",4215,90976],["20260102",4395,124386],["20260105",4325,48973],["20260106",4345,63963],["20260107",4125,128549],["20260108",4295,98385],["20260109",4435,85439],["20260112",4430,77357],["20260113",4405,57887],["20260114",4390,45279],["20260115",4260,70596],["20260116",4200,63055],["20260119",4235,128590],["20260120",4655,385452],["20260121",4630,212700],["20260122",4905,366166],["20260123",4885,119504],["20260126",4750,168567],["20260127",4700,133695],["20260128",4645,102907],["20260129",4875,284396],["20260130",4645,147560],["20260202",4990,446476],["20260203",5360,732942],["20260204",5530,327935],["20260205",5470,277457],["20260206",5500,302008],["20260209",7150,5205475],["20260210",7320,3199849],["20260211",7310,1242463],["20260212",7000,740504],["20260213",6750,447605],["20260219",6750,433601],["20260220",6960,518509],["20260223",7960,1721323],["20260224",8120,654384],["20260225",8810,702431],["20260226",8480,495910],["20260227",8440,305922],["20260303",8200,531665],["20260304",7120,528819],["20260305",7990,295991],["20260306",9350,1162190],["20260309",9070,506732],["20260310",9020,344355],["20260311",9400,476135],["20260312",8930,295378],["20260313",8300,376996],["20260316",8130,308113],["20260317",8640,353455],["20260318",8210,287279],["20260319",8110,146617],["20260320",9000,410138],["20260323",8610,154344],["20260324",8400,163930],["20260325",8480,102481],["20260326",8410,87416],["20260327",8300,170954],["20260330",8030,77222],["20260331",7780,106117],["20260401",8190,280917],["20260402",7360,399528],["20260403",7310,156948],["20260406",7170,116330],["20260407",7200,157620],["20260408",7300,98435],["20260409",7140,168092],["20260410",7150,532504],["20260413",7250,163397],["20260414",7060,227541],["20260415",6900,161189],["20260416",7200,197021],["20260417",7040,136904],["20260420",7130,111317],["20260421",6920,217459],["20260422",7000,179335],["20260423",6810,250292],["20260424",6770,365029],["20260427",7150,370836],["20260428",7050,183699],["20260429",7020,185221],["20260430",7140,177146],["20260504",7430,325783],["20260506",7050,218074],["20260507",6890,202931],["20260508",7000,201425],["20260511",6890,208511],["20260512",6930,264096],["20260513",6480,471311],["20260514",6600,307822],["20260515",6170,325872],["20260518",6140,200644],["20260519",6100,155275],["20260520",5960,162288],["20260521",5940,123877],["20260522",5950,118234],["20260526",6070,143458],["20260527",5730,173008],["20260528",5710,116233],["20260529",5570,132896],["20260601",5610,152060],["20260602",5470,95574],["20260604",5460,73172],["20260605",5240,93811],["20260608",4860,84307],["20260609",5110,89518],["20260610",5140,62581],["20260611",5080,405181],["20260612",5150,67313],["20260615",5190,35582],["20260616",5150,40323],["20260617",5160,136330],["20260618",5650,724192],["20260619",5620,341202],["20260622",5210,194964],["20260623",4800,156286],["20260624",4795,153989],["20260625",4720,105847],["20260626",4580,139794],["20260629",4960,88498],["20260630",4940,76223],["20260701",5420,138031],["20260702",5230,215573],["20260703",5300,101436],["20260706",5280,62500],["20260707",5470,141035],["20260708",5240,141194],["20260709",5160,53755],["20260710",5200,48463],["20260713",5210,117149],["20260714",5020,142981],["20260715",5380,63264],["20260716",5120,89652],["20260720",4890,107606],["20260721",4935,56191],["20260722",4885,54764],["20260723",5240,61590],["20260724",5300,50892],["20260727",5530,124523],["20260728",5340,108051],["20260729",4965,209260],["20260730",5350,165967]],"detail_json":"https://aikstockdata.com/data/public/s/265740.json","page_url":"https://aikstockdata.com/s/265740.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."}}