{"schema_version":"1.0","@type":"Dataset","code":"009450","name_ko":"경동나비엔","name":"경동나비엔(009450) 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",84500,118946],["20250723",86900,152568],["20250724",85300,69457],["20250725",87600,85894],["20250728",84100,67855],["20250729",86500,107829],["20250730",86600,60564],["20250731",86200,72049],["20250801",86600,144050],["20250804",88000,116009],["20250805",92900,196036],["20250806",92600,45602],["20250807",92500,53531],["20250808",90400,76613],["20250811",90200,35957],["20250812",88000,60692],["20250813",80000,535999],["20250814",81700,131282],["20250818",79300,67978],["20250819",77200,98799],["20250820",75100,100753],["20250821",74800,38824],["20250822",75000,61406],["20250825",77300,51432],["20250826",76600,42930],["20250827",77500,51084],["20250828",77500,26856],["20250829",77500,47813],["20250901",78200,66416],["20250902",77200,44072],["20250903",78700,75273],["20250904",78400,26992],["20250905",79400,39604],["20250908",82500,80032],["20250909",80300,82680],["20250910",79100,97458],["20250911",79800,32679],["20250912",80100,41417],["20250915",79500,50445],["20250916",78800,36678],["20250917",77800,47276],["20250918",78200,35156],["20250919",76800,43650],["20250922",76400,49532],["20250923",76400,37795],["20250924",75900,35338],["20250925",74400,55233],["20250926",73000,52751],["20250929",73000,49242],["20250930",72600,46560],["20251001",72700,53231],["20251002",72800,27734],["20251010",73000,55786],["20251013",71500,53485],["20251014",70400,117883],["20251015",72700,31397],["20251016",72500,41511],["20251017",72500,27897],["20251020",72700,60768],["20251021",72100,83589],["20251022",72200,49501],["20251023",71700,51356],["20251024",71800,70468],["20251027",72100,61645],["20251028",72200,48763],["20251029",71900,41793],["20251030",70100,93136],["20251031",70600,40436],["20251103",70200,78162],["20251104",70300,34956],["20251105",67900,80371],["20251106",70500,53429],["20251107",68300,44904],["20251110",70200,56447],["20251111",70300,46657],["20251112",62000,321545],["20251113",62500,138858],["20251114",61000,68874],["20251117",59300,82602],["20251118",58400,55102],["20251119",55800,122168],["20251120",58000,71968],["20251121",56500,44626],["20251124",55400,37903],["20251125",54700,35619],["20251126",57100,40126],["20251127",57500,23867],["20251128",59200,45106],["20251201",58100,43872],["20251202",59100,18422],["20251203",59500,36782],["20251204",58700,25304],["20251205",58900,95070],["20251208",59000,31079],["20251209",58700,24667],["20251210",58100,18483],["20251211",58600,20194],["20251212",58600,18721],["20251215",57600,40734],["20251216",56300,62687],["20251217",57400,23464],["20251218",56500,30819],["20251219",56200,78760],["20251222",56300,21313],["20251223",55800,40293],["20251224",56100,21245],["20251226",55400,42909],["20251229",55300,26695],["20251230",55500,41407],["20260102",56000,27065],["20260105",56300,30991],["20260106",55500,34976],["20260107",54600,45374],["20260108",53600,50776],["20260109",57200,78733],["20260112",54500,75768],["20260113",55000,35407],["20260114",57600,74372],["20260115",56800,49757],["20260116",56200,43077],["20260119",55400,47051],["20260120",56700,49778],["20260121",55700,42905],["20260122",56300,39054],["20260123",57100,39965],["20260126",58200,55572],["20260127",58300,61405],["20260128",58500,64282],["20260129",58100,48073],["20260130",57800,57324],["20260202",56100,54461],["20260203",57500,44455],["20260204",58400,34795],["20260205",60100,168942],["20260206",59200,100017],["20260209",60500,76848],["20260210",61500,59389],["20260211",62200,85143],["20260212",69000,399624],["20260213",67600,137027],["20260219",67400,75934],["20260220",68300,106878],["20260223",68700,113312],["20260224",68100,70525],["20260225",67700,73497],["20260226",67000,59636],["20260227",64300,75149],["20260303",61700,74430],["20260304",55100,91419],["20260305",59900,57670],["20260306",61400,36260],["20260309",61100,46168],["20260310",61700,29208],["20260311",61300,37541],["20260312",61600,16301],["20260313",60700,17831],["20260316",61700,19850],["20260317",63000,29277],["20260318",63900,46425],["20260319",66800,99195],["20260320",66300,74501],["20260323",62200,44108],["20260324",62800,29743],["20260325",63000,43413],["20260326",62500,36396],["20260327",62100,15635],["20260330",60100,18598],["20260331",63000,51170],["20260401",66000,59196],["20260402",63000,56013],["20260403",62800,73154],["20260406",61000,46817],["20260407",62200,26449],["20260408",65000,51303],["20260409",64300,17347],["20260410",64300,14435],["20260413",69500,138883],["20260414",69600,62591],["20260415",69100,59389],["20260416",70000,53460],["20260417",69600,66250],["20260420",68300,32362],["20260421",68700,29785],["20260422",68500,44341],["20260423",71000,91386],["20260424",71400,66018],["20260427",75700,136838],["20260428",72300,61616],["20260429",77000,114156],["20260430",77700,161900],["20260504",76900,75285],["20260506",74800,74405],["20260507",74500,53681],["20260508",73000,64815],["20260511",71500,115564],["20260512",71900,54961],["20260513",70100,137932],["20260514",78500,318043],["20260515",70600,205671],["20260518",71600,103151],["20260519",67500,98093],["20260520",68300,135243],["20260521",71100,63784],["20260522",73600,84548],["20260526",71300,79790],["20260527",71700,100498],["20260528",72000,71736],["20260529",70100,84027],["20260601",69000,48868],["20260602",68600,41536],["20260604",68700,36672],["20260605",67700,39390],["20260608",64600,36947],["20260609",69400,45734],["20260610",67800,23838],["20260611",68900,52233],["20260612",68100,28348],["20260615",71200,44330],["20260616",72600,65098],["20260617",73000,47645],["20260618",70200,33453],["20260619",66300,66763],["20260622",64500,45240],["20260623",61300,65531],["20260624",63100,33234],["20260625",60500,39260],["20260626",59200,34959],["20260629",63100,50700],["20260630",62100,22540],["20260701",64800,47452],["20260702",63100,48269],["20260703",63200,20044],["20260706",64100,35174],["20260707",64200,55290],["20260708",62300,57645],["20260709",60900,27042],["20260710",63400,20879],["20260713",63400,21890],["20260714",62400,53199],["20260715",63000,19527],["20260716",62000,25120],["20260720",62700,26813],["20260721",62800,24824],["20260722",62400,22674],["20260723",64900,19533],["20260724",65200,28627],["20260727",64200,12416],["20260728",61300,26930],["20260729",59600,43612],["20260730",61400,36131]],"detail_json":"https://aikstockdata.com/data/public/s/009450.json","page_url":"https://aikstockdata.com/s/009450.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."}}