{"schema_version":"1.0","@type":"Dataset","code":"066620","name_ko":"국보디자인","name":"국보디자인(066620) 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",22350,10596],["20250723",22900,18229],["20250724",22000,54670],["20250725",21850,10884],["20250728",21900,7919],["20250729",21900,5545],["20250730",21900,7257],["20250731",21950,8711],["20250801",20700,22885],["20250804",20800,8106],["20250805",21800,18633],["20250806",22200,7740],["20250807",22200,13362],["20250808",22000,5404],["20250811",21450,6468],["20250812",21200,7426],["20250813",21250,8583],["20250814",21850,8296],["20250818",21350,8426],["20250819",21100,4597],["20250820",20250,14863],["20250821",20200,3265],["20250822",20100,9568],["20250825",20650,6648],["20250826",20400,6639],["20250828",20250,3695],["20250829",21250,9857],["20250901",21650,11421],["20250902",21150,3909],["20250903",21200,2476],["20250904",21500,5720],["20250905",21750,4539],["20250908",22000,8049],["20250909",22100,12135],["20250910",22050,4532],["20250911",22500,10938],["20250912",23000,38803],["20250915",22900,11648],["20250916",22650,8049],["20250917",22650,7470],["20250918",22600,8285],["20250919",22300,6442],["20250922",21950,4144],["20250923",22000,4661],["20250924",21400,5756],["20250925",21350,2629],["20250926",20950,3839],["20250929",21000,4742],["20250930",21000,7063],["20251001",20850,8834],["20251002",21200,16344],["20251010",21400,12368],["20251013",20900,10339],["20251014",20250,21437],["20251015",20650,8523],["20251016",20050,10824],["20251017",20250,4526],["20251020",20000,17010],["20251021",19940,7576],["20251022",20200,4512],["20251023",20100,4346],["20251024",19950,3534],["20251027",20000,6065],["20251028",20200,11872],["20251029",20250,5836],["20251030",20000,13072],["20251031",20300,7479],["20251103",20050,14867],["20251104",20200,8836],["20251105",20450,7848],["20251106",20800,11151],["20251107",20550,16779],["20251110",21050,5683],["20251111",21900,12928],["20251112",22050,5164],["20251113",22100,4860],["20251114",21350,7716],["20251117",21600,6949],["20251118",21900,10116],["20251119",21950,7128],["20251120",22850,20990],["20251121",21850,10115],["20251124",21000,4205],["20251125",21200,1773],["20251126",21350,10474],["20251127",20650,17117],["20251128",21950,10229],["20251201",21550,6172],["20251202",22100,14684],["20251203",22050,6851],["20251204",21900,7698],["20251205",22000,5373],["20251208",22550,13009],["20251209",22350,7465],["20251210",22200,4232],["20251211",22700,7571],["20251212",22750,5802],["20251215",23050,18769],["20251216",23100,8433],["20251217",23000,7805],["20251218",22550,7061],["20251219",22750,7126],["20251222",23450,15129],["20251223",23500,14748],["20251224",23550,5122],["20251226",23250,229880],["20251229",22650,12923],["20251230",23400,21623],["20260102",22750,8436],["20260105",22400,41040],["20260106",21950,41710],["20260107",21900,14155],["20260108",21350,16385],["20260109",21650,12180],["20260112",22000,8968],["20260113",21700,11612],["20260114",22050,15800],["20260115",21550,4220],["20260116",21200,7870],["20260119",21200,10869],["20260120",21600,7617],["20260121",21150,5971],["20260122",21500,2774],["20260123",21500,11483],["20260126",22000,28786],["20260127",22350,19800],["20260128",21650,15765],["20260129",22000,11232],["20260130",21650,11956],["20260202",21200,19509],["20260203",22150,19467],["20260204",22550,7987],["20260205",21800,4528],["20260206",21400,16898],["20260209",21600,12713],["20260210",22400,12149],["20260211",22800,10550],["20260212",22850,10020],["20260213",24600,32191],["20260219",25600,46979],["20260220",25700,9408],["20260223",26100,23124],["20260224",25800,29099],["20260225",25150,18032],["20260226",25050,20527],["20260227",23900,25026],["20260303",23300,18310],["20260304",21250,27084],["20260305",22900,8089],["20260306",22600,15027],["20260309",21600,10734],["20260310",22800,9778],["20260311",22100,11370],["20260312",22800,14323],["20260313",22450,5081],["20260316",21800,5350],["20260317",21600,9136],["20260318",23050,7724],["20260319",23300,31758],["20260320",23800,10527],["20260323",22800,13921],["20260324",23250,14763],["20260325",23300,4243],["20260326",23000,5407],["20260327",23150,4715],["20260330",22100,6772],["20260331",21950,3157],["20260401",22900,5202],["20260402",21500,6919],["20260403",21650,4355],["20260406",22000,3782],["20260407",21950,4593],["20260408",22800,4524],["20260409",22400,1507],["20260410",22300,2275],["20260413",21950,7348],["20260414",22250,3076],["20260415",22550,3917],["20260416",23500,57554],["20260417",23200,12749],["20260420",23200,7869],["20260421",23200,6717],["20260422",22900,4685],["20260423",23300,6098],["20260424",23350,3128],["20260427",23450,10814],["20260428",23450,12981],["20260429",23950,9082],["20260430",23600,5828],["20260504",23750,14899],["20260506",23200,11430],["20260507",24500,12401],["20260508",24550,11807],["20260511",24550,21362],["20260512",24050,15220],["20260513",23700,18330],["20260514",24450,13884],["20260515",24600,11516],["20260518",24450,21783],["20260519",24050,13048],["20260520",23700,16633],["20260521",23750,7222],["20260522",24350,12496],["20260526",24250,13325],["20260527",23300,39704],["20260528",24850,23098],["20260529",25500,22699],["20260601",23950,13657],["20260602",24850,8971],["20260604",25400,15480],["20260605",25850,11441],["20260608",23850,12911],["20260609",24250,17738],["20260610",23000,64787],["20260611",24700,20274],["20260612",24850,17411],["20260615",25100,22520],["20260616",25050,5700],["20260617",24900,10587],["20260618",24300,15795],["20260619",23650,13090],["20260622",23200,6658],["20260623",23350,16029],["20260624",23200,7527],["20260625",24200,24018],["20260626",24000,21312],["20260629",24000,4564],["20260630",23650,3203],["20260701",24500,2981],["20260702",23850,6719],["20260703",23850,3031],["20260706",23500,11202],["20260707",23550,10944],["20260708",23750,9073],["20260709",24350,12897],["20260710",24450,2990],["20260713",24900,13330],["20260714",24800,7353],["20260715",24550,21495],["20260716",23900,13802],["20260720",23150,40362],["20260721",23850,3509],["20260722",23350,3145],["20260723",23250,2084],["20260724",23300,5077],["20260727",23550,3522],["20260728",23200,15695],["20260729",23100,15698],["20260730",23200,3818]],"detail_json":"https://aikstockdata.com/data/public/s/066620.json","page_url":"https://aikstockdata.com/s/066620.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."}}