{"schema_version":"1.0","@type":"Dataset","code":"036800","name_ko":"나이스정보통신","name":"나이스정보통신(036800) 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",25950,42767],["20250723",25300,23721],["20250724",24500,43245],["20250725",25150,22613],["20250728",23950,28440],["20250729",24850,22355],["20250730",24850,21020],["20250731",24500,10639],["20250801",22600,62872],["20250804",22550,6628],["20250805",22900,10334],["20250806",22800,4069],["20250807",22950,3030],["20250808",23000,5798],["20250811",23100,10294],["20250812",23300,3214],["20250813",22750,8450],["20250814",23650,13321],["20250818",23300,9964],["20250819",22450,13605],["20250820",22350,10810],["20250821",22350,4419],["20250822",22500,2463],["20250825",22700,1064],["20250826",22250,5712],["20250827",22150,1714],["20250828",22700,12279],["20250829",23050,5979],["20250901",22350,7669],["20250902",22200,6770],["20250903",22550,6336],["20250904",22550,5602],["20250905",22700,3045],["20250908",22600,5091],["20250909",22850,11266],["20250910",23200,3793],["20250911",23400,7340],["20250912",23300,6528],["20250915",23050,7460],["20250916",22900,7856],["20250917",22850,7155],["20250918",23200,4814],["20250919",23300,3681],["20250922",23000,7618],["20250923",22550,9025],["20250924",22550,10775],["20250925",22800,4365],["20250926",23000,8335],["20250929",23600,12411],["20250930",23000,7153],["20251001",22750,16505],["20251002",22800,9570],["20251010",22350,15597],["20251013",22450,7698],["20251014",22350,4733],["20251015",22350,5897],["20251016",22500,13493],["20251017",22450,17109],["20251020",22300,11516],["20251021",22500,4803],["20251022",22350,11424],["20251023",22500,5513],["20251024",22450,10827],["20251027",21900,18284],["20251028",22150,13118],["20251029",22200,11464],["20251030",22500,26878],["20251031",22850,13839],["20251103",22450,9850],["20251104",21850,15704],["20251105",21750,15584],["20251106",22400,9145],["20251107",22200,7999],["20251110",23200,16252],["20251111",23150,7302],["20251112",23200,5743],["20251113",23300,5941],["20251114",22850,6859],["20251117",25700,161448],["20251118",25750,24144],["20251119",26400,32365],["20251120",26350,20031],["20251121",26250,23887],["20251124",26500,13766],["20251125",25100,20052],["20251126",25250,8053],["20251127",25300,16240],["20251128",25350,30130],["20251201",25200,7547],["20251202",25700,7040],["20251203",25650,5959],["20251204",25500,5997],["20251205",25250,8223],["20251208",24700,8913],["20251209",25000,5068],["20251210",25100,3763],["20251211",25150,6164],["20251212",25300,11319],["20251215",24900,8571],["20251216",24550,6402],["20251217",24850,6269],["20251218",24800,16968],["20251219",25000,5484],["20251222",24850,6180],["20251223",25600,14192],["20251224",25400,10114],["20251226",24900,7801],["20251229",24750,9930],["20251230",25350,20238],["20260102",25450,11905],["20260105",25100,12766],["20260106",24900,5231],["20260107",24950,12564],["20260108",24700,8422],["20260109",24850,6762],["20260112",23800,11591],["20260113",23950,4126],["20260114",23450,8162],["20260115",22650,11233],["20260116",23300,7331],["20260119",23600,7707],["20260120",23950,8683],["20260121",22900,15543],["20260122",22850,14136],["20260123",23550,21355],["20260126",24000,11979],["20260127",24000,19392],["20260128",23700,11438],["20260129",23950,13146],["20260130",24350,13440],["20260202",23450,20039],["20260203",24200,12458],["20260204",25050,15806],["20260205",24500,7838],["20260206",23700,10614],["20260209",24150,9274],["20260210",24850,10422],["20260211",24900,10002],["20260212",25450,9392],["20260213",25850,24853],["20260219",27550,28114],["20260220",27500,19605],["20260223",27900,16571],["20260224",27150,12165],["20260225",27100,11928],["20260226",26500,18119],["20260227",26500,27703],["20260303",26550,12637],["20260304",24650,18050],["20260305",26150,13654],["20260306",25250,9116],["20260309",23900,12398],["20260310",24400,18045],["20260311",25500,7529],["20260312",25950,8006],["20260313",26400,13185],["20260316",26000,5864],["20260317",26250,12306],["20260318",26600,5112],["20260319",26650,16099],["20260320",26800,16250],["20260323",25550,14609],["20260324",26000,8124],["20260325",25950,3230],["20260326",25750,7849],["20260327",26050,10336],["20260330",24600,20121],["20260331",24450,15316],["20260401",24900,7992],["20260402",24250,12520],["20260403",24050,7943],["20260406",23950,21108],["20260407",24300,4255],["20260408",24650,6368],["20260409",24800,4113],["20260410",24800,11518],["20260413",24850,6136],["20260414",25300,10533],["20260415",25400,23592],["20260416",27300,152559],["20260417",28100,261567],["20260420",34750,842833],["20260421",32600,530053],["20260422",30300,131321],["20260423",29050,165901],["20260424",28650,50901],["20260427",28750,64676],["20260428",28200,91201],["20260429",29000,69554],["20260430",28050,36126],["20260504",29200,64238],["20260506",29700,86468],["20260507",29400,44528],["20260508",28900,34996],["20260511",28600,30945],["20260512",27650,53889],["20260513",27650,26348],["20260514",28450,21424],["20260515",29350,77234],["20260518",29000,53215],["20260519",28800,33316],["20260520",27950,45371],["20260521",28200,17696],["20260522",29200,21836],["20260526",28600,29654],["20260527",27600,35206],["20260528",27850,36337],["20260529",26950,22306],["20260601",26350,58346],["20260602",26450,35137],["20260604",29100,81954],["20260605",27800,36363],["20260608",26800,21197],["20260609",28700,27705],["20260610",28200,15105],["20260611",28700,26631],["20260612",29050,17511],["20260615",29100,12074],["20260616",29100,8863],["20260617",28950,8812],["20260618",28250,10195],["20260619",27950,20931],["20260622",28200,11321],["20260623",27550,18687],["20260624",27800,14149],["20260625",27950,14008],["20260626",28000,37378],["20260629",28750,17566],["20260630",28950,9931],["20260701",29550,20173],["20260702",29650,29390],["20260703",30200,32318],["20260706",31550,49177],["20260707",30500,23359],["20260708",30900,47695],["20260709",30100,31910],["20260710",30100,16376],["20260713",29750,17092],["20260714",29700,22082],["20260715",29650,14746],["20260716",29900,22836],["20260720",28400,41946],["20260721",29000,19127],["20260722",29050,12751],["20260723",29800,20282],["20260724",29700,6559],["20260727",29600,5482],["20260728",28150,20970],["20260729",28150,0],["20260730",28150,0]],"detail_json":"https://aikstockdata.com/data/public/s/036800.json","page_url":"https://aikstockdata.com/s/036800.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."}}