{"schema_version":"1.0","@type":"Dataset","code":"036570","name_ko":"NC","name":"NC(036570) 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",205500,60048],["20250723",198700,136957],["20250724",194100,96389],["20250725",195300,39497],["20250728",194000,35509],["20250729",192800,59086],["20250730",193900,45943],["20250731",193700,32276],["20250801",190600,54545],["20250804",196900,155552],["20250805",195400,88713],["20250806",195900,36922],["20250807",203500,85477],["20250808",202000,55229],["20250811",202500,83607],["20250812",223000,470179],["20250813",214500,131479],["20250814",210000,124969],["20250818",206000,58102],["20250819",207000,60241],["20250820",199900,77416],["20250821",198100,80733],["20250822",197300,51836],["20250825",198400,39666],["20250826",200500,108648],["20250827",202500,54877],["20250828",204500,36801],["20250829",203000,53602],["20250901",193200,84019],["20250902",189600,77666],["20250903",191500,61290],["20250904",195400,74552],["20250905",198000,76157],["20250908",197800,39061],["20250909",200000,59843],["20250910",200500,53577],["20250911",202000,89887],["20250912",220000,286401],["20250915",227000,129866],["20250916",227000,70102],["20250917",240000,192579],["20250918",239000,72818],["20250919",238500,114314],["20250922",235500,68637],["20250923",230000,73235],["20250924",227500,65885],["20250925",223500,62205],["20250926",219500,79182],["20250929",221500,63137],["20250930",216000,68155],["20251001",212500,89258],["20251002",215500,167300],["20251010",217000,79143],["20251013",213500,69323],["20251014",207500,113884],["20251015",206500,81231],["20251016",210500,133631],["20251017",202000,123009],["20251020",202000,125236],["20251021",205500,93592],["20251022",206500,47219],["20251023",203500,63414],["20251024",203500,80358],["20251027",213000,117472],["20251028",217500,177875],["20251029",221000,108328],["20251030",221500,107947],["20251031",220500,76909],["20251103",224500,122043],["20251104",220500,114083],["20251105",214500,121618],["20251106",216500,82505],["20251107",221000,111166],["20251110",227000,142729],["20251111",229500,181903],["20251112",242000,239388],["20251113",233000,189124],["20251114",231500,144321],["20251117",227000,161321],["20251118",224500,230430],["20251119",191700,871913],["20251120",187000,544116],["20251121",191300,524059],["20251124",202500,583410],["20251125",208000,224123],["20251126",213500,382944],["20251127",213500,134372],["20251128",210000,125201],["20251201",203000,130486],["20251202",209000,99510],["20251203",216000,130344],["20251204",215000,125425],["20251205",212000,86355],["20251208",202000,206316],["20251209",203000,138475],["20251210",200500,117816],["20251211",193100,286071],["20251212",195000,103729],["20251215",197200,117782],["20251216",196200,130887],["20251217",197300,70804],["20251218",197600,114699],["20251219",194500,111998],["20251222",198400,74697],["20251223",199900,68622],["20251224",209000,153846],["20251226",204500,108480],["20251229",201500,87786],["20251230",201500,55622],["20260102",216500,214144],["20260105",214000,175965],["20260106",215500,110450],["20260107",214500,109593],["20260108",227000,251203],["20260109",223000,122718],["20260112",223500,116946],["20260113",246500,384354],["20260114",247500,213476],["20260115",244000,193788],["20260116",236500,201817],["20260119",235500,119651],["20260120",234000,111635],["20260121",222500,207767],["20260122",228500,151969],["20260123",227000,100573],["20260126",230000,130410],["20260127",233500,177238],["20260128",232500,111934],["20260129",236000,172992],["20260130",234500,136921],["20260202",220000,196381],["20260203",213500,255178],["20260204",214000,116746],["20260205",210500,105314],["20260206",216500,170694],["20260209",203000,461102],["20260210",203500,216019],["20260211",213500,318969],["20260212",215500,197713],["20260213",212000,104222],["20260219",227000,197543],["20260220",232000,145054],["20260223",229500,88744],["20260224",230000,90693],["20260225",237500,133761],["20260226",231500,208387],["20260227",231000,137527],["20260303",219500,144683],["20260304",195600,205937],["20260305",204500,139135],["20260306",214500,151681],["20260309",213500,152153],["20260310",219500,139260],["20260311",210000,142801],["20260312",212000,143984],["20260313",228500,217746],["20260316",226000,99845],["20260317",224500,112536],["20260318",230000,83375],["20260319",221000,100715],["20260320",228000,93946],["20260323",214000,73674],["20260324",217500,41359],["20260325",227500,137087],["20260326",225500,94990],["20260327",230000,99190],["20260330",222000,65740],["20260331",224000,126888],["20260401",229500,109627],["20260402",213000,145737],["20260403",211500,42412],["20260406",213000,39531],["20260407",210000,43798],["20260408",218000,63520],["20260409",234000,226733],["20260410",240000,204638],["20260413",239000,81469],["20260414",248500,190104],["20260415",247500,123092],["20260416",266500,269116],["20260417",262500,85636],["20260420",267500,117497],["20260421",260000,157072],["20260422",275000,202238],["20260423",271000,103019],["20260424",270500,90413],["20260427",261500,127724],["20260428",267500,118157],["20260429",277500,290978],["20260430",270500,88748],["20260504",267500,127840],["20260506",261500,100104],["20260507",253000,103560],["20260508",255500,100639],["20260511",251000,72417],["20260512",250000,111546],["20260513",263000,371818],["20260514",279000,317755],["20260515",271500,122135],["20260518",258500,94409],["20260519",265000,149501],["20260520",260500,137637],["20260521",263000,175578],["20260522",276000,158098],["20260526",271500,109533],["20260527",277500,195713],["20260528",284500,256511],["20260529",289500,136133],["20260601",295500,204303],["20260602",338000,841776],["20260604",289500,298337],["20260605",281500,139003],["20260608",267000,138672],["20260609",264500,183554],["20260610",257000,129162],["20260611",260000,130729],["20260612",263000,136637],["20260615",261500,153769],["20260616",261000,108095],["20260617",266500,105022],["20260618",258500,78426],["20260619",277000,245967],["20260622",260500,87811],["20260623",241500,105077],["20260624",243500,72488],["20260625",234500,144753],["20260626",238000,116875],["20260629",259000,149521],["20260630",257500,98030],["20260701",255500,76338],["20260702",265000,123319],["20260703",261000,66763],["20260706",252500,58449],["20260707",255000,84626],["20260708",258500,91476],["20260709",249500,113167],["20260710",248500,79422],["20260713",240500,82609],["20260714",227500,105648],["20260715",226500,97712],["20260716",223000,86310],["20260720",210500,114745],["20260721",213500,107449],["20260722",218000,49139],["20260723",225000,63084],["20260724",228000,63403],["20260727",232500,49650],["20260728",225000,58116],["20260729",222500,100004],["20260730",229000,91648]],"detail_json":"https://aikstockdata.com/data/public/s/036570.json","page_url":"https://aikstockdata.com/s/036570.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."}}