{"schema_version":"1.0","@type":"Dataset","code":"121600","name_ko":"나노신소재","name":"나노신소재(121600) 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",52800,72567],["20250723",52900,52311],["20250724",54000,73983],["20250725",53600,37776],["20250728",54400,49218],["20250729",54600,37883],["20250730",54800,72494],["20250731",54000,86862],["20250801",52300,61277],["20250804",53200,31657],["20250805",55900,112224],["20250806",56300,48514],["20250807",55700,36634],["20250808",55800,47913],["20250811",59200,129757],["20250812",57400,63163],["20250813",58500,47192],["20250814",58800,66282],["20250818",56500,59488],["20250819",57000,34895],["20250820",57100,44956],["20250821",56600,30548],["20250822",56400,31539],["20250825",57100,34902],["20250826",56200,28379],["20250828",53700,51262],["20250829",52500,56033],["20250901",52200,45417],["20250902",51800,34120],["20250903",51500,27525],["20250904",53000,47609],["20250905",53400,26638],["20250908",54800,55394],["20250909",54800,30625],["20250910",53800,38172],["20250911",54100,34131],["20250912",53500,341988],["20250915",50000,356282],["20250916",48650,344856],["20250917",49100,72894],["20250918",49800,79081],["20250919",49050,73389],["20250922",48600,63368],["20250923",48700,44907],["20250924",47650,74641],["20250925",48100,40188],["20250926",46450,72677],["20250929",46650,25457],["20250930",45300,83935],["20251001",46100,35345],["20251002",46200,51317],["20251010",45850,54790],["20251013",46650,72341],["20251014",48150,170245],["20251015",48350,57280],["20251016",52000,205642],["20251017",54700,339360],["20251020",57200,268792],["20251021",63800,600769],["20251022",64400,192157],["20251023",62700,97024],["20251024",66500,214087],["20251027",70800,257684],["20251028",73000,172520],["20251029",71400,110802],["20251030",68300,135587],["20251031",65900,105638],["20251103",66600,79687],["20251104",66800,102828],["20251105",64900,107650],["20251106",64900,74745],["20251107",61500,101458],["20251110",64400,61745],["20251111",62900,97258],["20251112",63800,46803],["20251113",65200,53215],["20251114",62200,59048],["20251117",61500,106695],["20251118",58400,111019],["20251119",57000,62041],["20251120",57100,80055],["20251121",54300,72607],["20251124",50400,396237],["20251125",49650,83458],["20251126",52900,86500],["20251127",53300,39151],["20251128",54600,69833],["20251201",56700,75490],["20251202",57300,58296],["20251203",57300,36561],["20251204",56300,43588],["20251205",57000,47775],["20251208",61000,140804],["20251209",60400,77413],["20251210",60300,66549],["20251211",59500,84644],["20251212",59700,50658],["20251215",59800,46473],["20251216",56900,87764],["20251217",56100,36419],["20251218",53000,68540],["20251219",52600,110683],["20251222",53300,47413],["20251223",52900,41170],["20251224",53000,27397],["20251226",52400,36521],["20251229",51000,71867],["20251230",49950,72929],["20260102",47750,105148],["20260105",49200,75905],["20260106",50400,62170],["20260107",48600,69336],["20260108",47650,51204],["20260109",47450,36245],["20260112",49050,61128],["20260113",50400,80485],["20260114",49000,68901],["20260115",49900,56858],["20260116",48600,72368],["20260119",50400,115736],["20260120",51500,128180],["20260121",50500,84773],["20260122",55600,275713],["20260123",57300,253969],["20260126",67300,630569],["20260127",67300,222419],["20260128",71800,319542],["20260129",72500,353005],["20260130",69100,257452],["20260202",67300,230646],["20260203",70900,174345],["20260204",70700,154848],["20260205",68300,116763],["20260206",64100,132481],["20260209",73500,446440],["20260210",72800,275993],["20260211",70100,101158],["20260212",71800,82889],["20260213",70000,69045],["20260219",73700,171120],["20260220",71200,86414],["20260223",69600,87373],["20260224",71000,96734],["20260225",71600,99727],["20260226",71400,102865],["20260227",71400,99297],["20260303",65200,197001],["20260304",53400,281436],["20260305",62000,189292],["20260306",68700,158927],["20260309",63800,128478],["20260310",64700,92487],["20260311",62300,90131],["20260312",61500,70525],["20260313",59900,131683],["20260316",59100,68270],["20260317",61500,87596],["20260318",63300,50735],["20260319",60600,56888],["20260320",60900,54388],["20260323",59500,66091],["20260324",61900,79629],["20260325",62700,62327],["20260326",62200,87274],["20260327",67900,201002],["20260330",67100,152397],["20260331",61200,208976],["20260401",66100,88708],["20260402",63500,127458],["20260403",62800,55621],["20260406",63700,74170],["20260407",64800,117121],["20260408",67400,90891],["20260409",68500,124270],["20260410",68800,89737],["20260413",68900,126845],["20260414",68400,80966],["20260415",75800,435563],["20260416",76500,171451],["20260417",77000,210830],["20260420",83300,409741],["20260421",86400,431087],["20260422",85100,156483],["20260423",81000,193143],["20260424",88800,545890],["20260427",86000,165772],["20260428",86100,159582],["20260429",88400,153137],["20260430",82800,152921],["20260504",84500,127206],["20260506",82700,151274],["20260507",81800,119016],["20260508",80900,101102],["20260511",77800,129779],["20260512",73300,214195],["20260513",73500,109722],["20260514",75800,117603],["20260515",70800,167847],["20260518",70900,110658],["20260519",67900,117833],["20260520",64500,145850],["20260521",69500,84563],["20260522",72600,101659],["20260526",71900,101716],["20260527",68200,114445],["20260528",70500,93548],["20260529",66800,167396],["20260601",65700,90374],["20260602",62500,106848],["20260604",63200,68349],["20260605",57900,100828],["20260608",53500,125593],["20260609",56000,102827],["20260610",54500,111798],["20260611",55500,101168],["20260612",57700,119608],["20260615",63000,81117],["20260616",60800,53109],["20260617",60500,30280],["20260618",57600,63828],["20260619",55900,59941],["20260622",55100,62867],["20260623",51300,86974],["20260624",51200,56892],["20260625",48850,83604],["20260626",46100,109975],["20260629",53200,110141],["20260630",51200,89390],["20260701",49300,81426],["20260702",46850,70800],["20260703",48100,68210],["20260706",47500,57503],["20260707",47150,67640],["20260708",43400,80058],["20260709",43600,73522],["20260710",46450,63273],["20260713",45000,58495],["20260714",42800,72711],["20260715",46150,46243],["20260716",43850,42200],["20260720",40250,60614],["20260721",40300,40254],["20260722",40600,43987],["20260723",44650,50470],["20260724",41050,53211],["20260727",42350,40746],["20260728",38450,77885],["20260729",35350,110303],["20260730",35600,69900]],"detail_json":"https://aikstockdata.com/data/public/s/121600.json","page_url":"https://aikstockdata.com/s/121600.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."}}