{"schema_version":"1.0","@type":"Dataset","code":"130580","name_ko":"나이스디앤비","name":"나이스디앤비(130580) 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",5810,70523],["20250723",5880,53665],["20250724",5670,32049],["20250725",5730,14696],["20250728",5570,14227],["20250729",5590,11327],["20250730",5620,6685],["20250731",5810,23392],["20250801",5490,21586],["20250804",5430,12992],["20250805",5260,54104],["20250806",5350,59750],["20250807",5370,11143],["20250808",5400,11566],["20250811",5430,11729],["20250812",5400,9055],["20250813",5420,16228],["20250814",5400,5071],["20250818",5200,46861],["20250819",5210,6937],["20250820",5210,11897],["20250821",5270,12128],["20250822",5490,116879],["20250825",5390,16707],["20250826",5390,27242],["20250828",5310,18471],["20250829",5370,2973],["20250901",5290,7363],["20250902",5320,7266],["20250903",5350,6506],["20250904",5370,15856],["20250905",5380,5010],["20250908",5390,2481],["20250909",5460,5595],["20250910",5650,42369],["20250911",5580,37124],["20250912",5480,17664],["20250915",5640,16852],["20250916",5700,156758],["20250917",5740,10392],["20250918",5750,11012],["20250919",5770,19418],["20250922",5740,12098],["20250923",5790,9564],["20250924",5800,7819],["20250925",5920,10649],["20250926",5790,15826],["20250929",5780,13051],["20250930",5680,30236],["20251001",5600,15688],["20251002",5760,21189],["20251010",5550,16961],["20251013",5450,5160],["20251014",5420,8537],["20251015",5560,4734],["20251016",5610,5603],["20251017",5520,7279],["20251020",5620,8844],["20251021",5630,8649],["20251022",5610,5354],["20251023",5630,4059],["20251024",5640,6649],["20251027",5620,5111],["20251028",5570,3725],["20251029",5570,8951],["20251030",5540,6062],["20251031",5530,6333],["20251103",5390,15722],["20251104",5410,6734],["20251105",5370,5275],["20251106",5520,8188],["20251107",5510,11232],["20251110",5640,30364],["20251111",5680,5968],["20251112",5770,8302],["20251113",5790,5039],["20251114",5790,9321],["20251117",5700,5532],["20251118",5580,8919],["20251119",5650,3857],["20251120",5780,6250],["20251121",5770,75049],["20251124",5800,14516],["20251125",5840,9036],["20251126",5880,21425],["20251127",5820,19285],["20251128",5840,7526],["20251201",5860,5948],["20251202",6020,8963],["20251203",6050,15566],["20251204",6090,3024],["20251205",6000,6979],["20251208",5930,4382],["20251209",5990,6329],["20251210",6000,3353],["20251211",5970,2739],["20251212",6060,7180],["20251215",6100,10763],["20251216",5930,11326],["20251217",6140,12799],["20251218",6060,4188],["20251219",6100,3185],["20251222",6220,53753],["20251223",6310,19465],["20251224",6410,17351],["20251226",6590,33312],["20251229",6580,15697],["20251230",6410,16916],["20260102",6220,11584],["20260105",6030,14930],["20260106",5900,11178],["20260107",5860,6177],["20260108",5670,14664],["20260109",5620,12702],["20260112",5620,12865],["20260113",5710,14574],["20260114",5780,14152],["20260115",5740,18816],["20260116",5630,8821],["20260119",5580,10769],["20260120",5710,10329],["20260121",5680,13003],["20260122",5680,12757],["20260123",5700,15802],["20260126",6080,34211],["20260127",5910,8782],["20260128",5820,11813],["20260129",5840,7825],["20260130",5790,12827],["20260202",5670,5606],["20260203",5700,4881],["20260204",5680,12017],["20260205",5680,14411],["20260206",5650,14580],["20260209",5630,9511],["20260210",5680,7995],["20260211",5750,7765],["20260212",5850,9871],["20260213",5990,23017],["20260219",5930,6261],["20260220",5900,10757],["20260223",6000,12472],["20260224",6030,10997],["20260225",6070,3401],["20260226",5930,6305],["20260227",5880,3956],["20260303",5700,6823],["20260304",5470,23327],["20260305",5740,11051],["20260306",5820,2494],["20260309",5600,11622],["20260310",5640,9463],["20260311",5740,6540],["20260312",5860,6513],["20260313",5870,6286],["20260316",5760,2763],["20260317",5760,2492],["20260318",5720,3721],["20260319",5720,3364],["20260320",5800,3780],["20260323",5650,11675],["20260324",5650,22022],["20260325",5670,12695],["20260326",5660,1934],["20260327",5700,3962],["20260330",5540,18527],["20260331",5540,7619],["20260401",5550,7585],["20260402",5440,11001],["20260403",5550,1963],["20260406",5550,2779],["20260407",5630,7177],["20260408",5710,6854],["20260409",5690,4364],["20260410",5710,1282],["20260413",5590,12817],["20260414",5600,8530],["20260415",5530,25911],["20260416",5630,11468],["20260417",5750,8255],["20260420",5800,4905],["20260421",5750,7370],["20260422",5690,2844],["20260423",5690,3875],["20260424",5760,8626],["20260427",5710,3838],["20260428",5700,6096],["20260429",5700,7399],["20260430",5580,5054],["20260504",5580,4407],["20260506",5660,5264],["20260507",5560,9540],["20260508",5590,6195],["20260511",5550,4283],["20260512",5390,30733],["20260513",5320,15423],["20260514",5380,15935],["20260515",5570,28495],["20260518",5460,8487],["20260519",5390,5070],["20260520",5290,12065],["20260521",5440,7925],["20260522",5420,7848],["20260526",5450,11382],["20260527",5490,23366],["20260528",5590,19962],["20260529",5640,8552],["20260601",5510,15969],["20260602",5490,24420],["20260604",5540,4915],["20260605",5500,5823],["20260608",5370,8976],["20260609",5410,6171],["20260610",5470,5309],["20260611",5370,7209],["20260612",5520,12128],["20260615",5520,5776],["20260616",5550,7446],["20260617",5570,3440],["20260618",5410,5617],["20260619",5320,6374],["20260622",5340,1350],["20260623",5230,11386],["20260624",5300,5473],["20260625",5310,2018],["20260626",5260,20514],["20260629",5360,9776],["20260630",5400,4819],["20260701",5400,4434],["20260702",5550,7343],["20260703",5470,6165],["20260706",5630,8507],["20260707",5640,2176],["20260708",5540,4387],["20260709",5470,5393],["20260710",5530,3354],["20260713",5500,4666],["20260714",5450,3854],["20260715",5560,2601],["20260716",5480,11324],["20260720",5410,3507],["20260721",5420,2531],["20260722",5390,3783],["20260723",5460,672],["20260724",5450,25715],["20260727",5430,8689],["20260728",5380,19774],["20260729",5470,15795],["20260730",5340,7190]],"detail_json":"https://aikstockdata.com/data/public/s/130580.json","page_url":"https://aikstockdata.com/s/130580.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."}}