{"schema_version":"1.0","@type":"Dataset","code":"090350","name_ko":"노루페인트","name":"노루페인트(090350) 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",9090,56710],["20250723",9100,48324],["20250724",9040,47327],["20250725",9020,25118],["20250728",8820,88307],["20250729",8850,36952],["20250730",8860,39299],["20250731",8850,58364],["20250801",8480,121074],["20250804",8640,97121],["20250805",8700,59469],["20250806",8760,47325],["20250807",8760,24860],["20250808",8760,36718],["20250811",8920,83589],["20250812",8920,46525],["20250813",8850,40783],["20250814",8800,29028],["20250818",8710,51111],["20250819",8830,56654],["20250820",8830,82256],["20250821",8930,51192],["20250822",8860,50545],["20250825",8900,52648],["20250826",8980,40047],["20250828",9320,146127],["20250829",9380,92586],["20250901",9360,122284],["20250902",9350,43005],["20250903",9210,57367],["20250904",9220,47564],["20250905",9290,39527],["20250908",9490,136554],["20250909",9930,527949],["20250910",9920,156355],["20250911",9820,139158],["20250912",9660,115036],["20250915",9640,87913],["20250916",9570,102025],["20250917",9400,116526],["20250918",9510,63783],["20250919",9550,36920],["20250922",9450,90782],["20250923",9410,73744],["20250924",9260,83450],["20250925",9150,74684],["20250926",8990,110989],["20250929",9140,27172],["20250930",9030,35581],["20251001",9000,24425],["20251002",9060,38521],["20251010",8970,73162],["20251013",9020,43369],["20251014",8880,84681],["20251015",9000,23717],["20251016",9050,45513],["20251017",8830,82655],["20251020",8860,118783],["20251021",8860,54362],["20251022",8870,68250],["20251023",8760,63097],["20251024",8710,70006],["20251027",8760,61452],["20251028",8730,54299],["20251029",8720,54379],["20251030",8540,125721],["20251031",8460,41452],["20251103",8260,105025],["20251104",8330,71445],["20251105",8220,109480],["20251106",8320,69497],["20251107",8240,38802],["20251110",8440,41831],["20251111",8330,60894],["20251112",8490,54171],["20251113",8540,80728],["20251114",8350,72680],["20251117",8310,48059],["20251118",8030,107755],["20251119",8100,53869],["20251120",8250,38567],["20251121",8080,44138],["20251124",8060,41811],["20251125",8100,20438],["20251126",8090,74549],["20251127",8140,34517],["20251128",8190,24984],["20251201",8190,23535],["20251202",8200,25420],["20251203",8390,56602],["20251204",8350,33855],["20251205",8460,42244],["20251208",8330,49393],["20251209",8330,28385],["20251210",8320,11385],["20251211",8660,178560],["20251212",8910,234477],["20251215",8740,80823],["20251216",8660,89149],["20251217",8610,32702],["20251218",8820,520172],["20251219",8900,313113],["20251222",8780,129377],["20251223",8800,59853],["20251224",8760,38471],["20251226",8790,70285],["20251229",8460,71672],["20251230",8500,39136],["20260102",8410,61516],["20260105",8360,63485],["20260106",8350,57840],["20260107",8190,92525],["20260108",8080,55178],["20260109",8100,52125],["20260112",8230,51846],["20260113",8130,74688],["20260114",8210,33357],["20260115",8170,47218],["20260116",8100,74982],["20260119",8180,61417],["20260120",8240,96993],["20260121",8160,92959],["20260122",8280,63992],["20260123",8350,101801],["20260126",8320,52627],["20260127",8290,51534],["20260128",8260,53603],["20260129",8340,102640],["20260130",8290,101082],["20260202",8120,115109],["20260203",8250,71031],["20260204",8550,116350],["20260205",8510,113272],["20260206",8280,140252],["20260209",9060,6308083],["20260210",9200,5324608],["20260211",8900,816488],["20260212",8750,342335],["20260213",8830,263069],["20260219",9050,386045],["20260220",9050,207145],["20260223",9150,261849],["20260224",9080,146607],["20260225",9100,203993],["20260226",9010,166495],["20260227",8870,139878],["20260303",8640,186753],["20260304",7700,425840],["20260305",8310,164315],["20260306",8550,776471],["20260309",8200,183193],["20260310",8240,111691],["20260311",8490,231002],["20260312",8540,67017],["20260313",8510,100692],["20260316",8410,133028],["20260317",8500,268781],["20260318",8610,127534],["20260319",8530,127701],["20260320",8750,145306],["20260323",8750,381942],["20260324",9010,574154],["20260325",9160,368187],["20260326",9030,1989394],["20260327",8850,277012],["20260330",8610,201614],["20260331",8230,295449],["20260401",8560,177638],["20260402",8310,180309],["20260403",8400,86300],["20260406",8340,64925],["20260407",8250,80238],["20260408",8540,242417],["20260409",8430,88623],["20260410",8700,131771],["20260413",8590,75188],["20260414",8820,142533],["20260415",8850,111349],["20260416",8850,146053],["20260417",8700,229878],["20260420",8670,105604],["20260421",8870,195985],["20260422",8830,86028],["20260423",8890,127358],["20260424",8970,210046],["20260427",8980,128601],["20260428",8930,98955],["20260429",8950,111118],["20260430",8830,85472],["20260504",8730,101177],["20260506",8530,177446],["20260507",8500,88671],["20260508",8450,92855],["20260511",8250,144451],["20260512",8120,189737],["20260513",8050,102403],["20260514",8220,73915],["20260515",8070,132445],["20260518",8310,213638],["20260519",8350,126488],["20260520",7930,168354],["20260521",8070,107109],["20260522",8210,50375],["20260526",8120,97686],["20260527",7950,123106],["20260528",7930,86441],["20260529",7780,100604],["20260601",7590,117965],["20260602",7600,112346],["20260604",7610,45532],["20260605",7490,66534],["20260608",7170,107574],["20260609",7400,178505],["20260610",7380,58609],["20260611",7810,210818],["20260612",7800,70121],["20260615",7850,44031],["20260616",7970,58603],["20260617",7940,50522],["20260618",7800,36048],["20260619",7600,67579],["20260622",7500,63702],["20260623",7150,122965],["20260624",7290,64867],["20260625",7260,26667],["20260626",7080,69289],["20260629",7470,38511],["20260630",7320,23127],["20260701",7420,33938],["20260702",7330,34836],["20260703",7450,35177],["20260706",7460,18883],["20260707",7480,27733],["20260708",7480,51521],["20260709",7350,54636],["20260710",7600,46903],["20260713",7420,33542],["20260714",7400,66262],["20260715",7540,34770],["20260716",7530,27878],["20260720",7360,23506],["20260721",7350,36388],["20260722",7380,17284],["20260723",7500,30121],["20260724",7460,14684],["20260727",7490,20733],["20260728",7320,48253],["20260729",7070,67197],["20260730",7270,129625]],"detail_json":"https://aikstockdata.com/data/public/s/090350.json","page_url":"https://aikstockdata.com/s/090350.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."}}