{"schema_version":"1.0","@type":"Dataset","code":"138610","name_ko":"나이벡","name":"나이벡(138610) 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",23900,112042],["20250723",23450,61961],["20250724",23500,52352],["20250725",23500,38532],["20250728",24250,66751],["20250729",23450,47208],["20250730",22150,119469],["20250731",22600,57113],["20250801",21400,68515],["20250804",22750,65036],["20250805",22800,41809],["20250806",23550,59615],["20250807",23900,54762],["20250808",23900,73969],["20250811",24650,54081],["20250812",25300,154223],["20250813",25300,53098],["20250814",25650,42028],["20250818",25300,71833],["20250819",24900,68035],["20250820",24150,39276],["20250821",23800,46808],["20250822",23650,23046],["20250825",24300,39140],["20250826",23850,44146],["20250828",24600,34793],["20250829",23750,61719],["20250901",23200,54227],["20250902",23800,75117],["20250903",23850,38738],["20250904",24200,47026],["20250905",26300,257928],["20250908",26400,120062],["20250909",26400,90871],["20250910",25700,80948],["20250911",25050,52578],["20250912",25400,62184],["20250915",24900,62422],["20250916",24850,63860],["20250917",25200,49547],["20250918",25750,71804],["20250919",25900,42465],["20250922",25850,62862],["20250923",25700,65817],["20250924",24700,97321],["20250925",27150,417374],["20250926",31250,2150990],["20250929",33050,825673],["20250930",31600,235542],["20251001",34850,896479],["20251002",35750,694061],["20251010",42450,1393574],["20251013",40100,339990],["20251014",42000,922459],["20251015",41350,209926],["20251016",45800,1038178],["20251017",39050,538147],["20251020",36800,416495],["20251021",41450,644276],["20251022",39500,528477],["20251023",39850,261683],["20251024",37850,199092],["20251027",41700,420220],["20251028",40050,244411],["20251029",39300,172712],["20251030",38850,175510],["20251031",40350,262194],["20251103",40700,203177],["20251104",42000,289949],["20251105",41200,448794],["20251106",41000,241948],["20251107",38850,155492],["20251110",37350,219216],["20251111",35700,224553],["20251112",37700,225043],["20251113",39300,572835],["20251114",39700,228802],["20251117",39350,150735],["20251118",39650,190225],["20251119",37150,177229],["20251120",38900,144122],["20251121",37100,73566],["20251124",35750,126584],["20251125",35350,110452],["20251126",36550,125606],["20251127",38100,154765],["20251128",39050,121931],["20251201",41100,188707],["20251202",42850,209523],["20251203",39550,371401],["20251204",42000,282920],["20251205",40150,166511],["20251208",39250,111345],["20251209",42900,436094],["20251210",48350,1223300],["20251211",50600,773893],["20251212",52300,627218],["20251215",50500,470595],["20251216",48150,331330],["20251217",45200,393056],["20251218",40950,412754],["20251219",40600,304873],["20251222",40200,188156],["20251223",39600,187609],["20251224",38250,170047],["20251226",37200,181677],["20251229",38650,123474],["20251230",37550,83317],["20260102",37650,92913],["20260105",37600,130127],["20260106",36850,153244],["20260107",36800,109529],["20260108",39650,361624],["20260109",38650,132571],["20260112",37600,195620],["20260113",35850,189903],["20260114",35050,127028],["20260115",35000,129671],["20260116",36200,261259],["20260119",35000,127542],["20260120",35800,130259],["20260121",34200,231938],["20260122",33900,245151],["20260123",34150,166604],["20260126",35250,230183],["20260127",35850,120391],["20260128",35500,185259],["20260129",35500,171013],["20260130",35700,317629],["20260202",33200,191505],["20260203",34350,100170],["20260204",33650,92864],["20260205",32450,156636],["20260206",30850,102619],["20260209",32100,70746],["20260210",32950,70222],["20260211",32750,56752],["20260212",32300,44056],["20260213",31700,37882],["20260219",32650,53952],["20260220",31500,60364],["20260223",32850,66794],["20260224",33100,69057],["20260225",32100,57174],["20260226",31050,78378],["20260227",32050,73771],["20260303",30400,72635],["20260304",26350,145435],["20260305",29400,92502],["20260306",29800,39215],["20260309",28400,47674],["20260310",29500,60157],["20260311",29650,50267],["20260312",29850,20863],["20260313",29900,48109],["20260316",30300,50319],["20260317",28950,92007],["20260318",30350,72965],["20260319",29600,44450],["20260320",30900,53074],["20260323",27800,54714],["20260324",28650,35954],["20260325",29250,37762],["20260326",28550,48400],["20260327",28950,38067],["20260330",27500,31666],["20260331",26450,40275],["20260401",27900,46382],["20260402",26250,79913],["20260403",25700,53559],["20260406",25100,48784],["20260407",25650,30123],["20260408",26100,51499],["20260409",25600,23291],["20260410",25750,31171],["20260413",25250,25140],["20260414",25450,31376],["20260415",28650,287524],["20260416",27450,81145],["20260417",27350,45417],["20260420",27000,36097],["20260421",26600,72222],["20260422",26800,48327],["20260423",26900,49876],["20260424",27650,53530],["20260427",27650,39126],["20260428",27200,30152],["20260429",26950,22536],["20260430",25900,64459],["20260504",25500,50841],["20260506",24400,98577],["20260507",23750,44399],["20260508",23950,62557],["20260511",22950,53499],["20260512",22700,90918],["20260513",22350,51119],["20260514",22750,54673],["20260515",21550,105267],["20260518",21050,57211],["20260519",21550,35242],["20260520",20750,40158],["20260521",22400,228528],["20260522",23250,85700],["20260526",22900,53978],["20260527",23150,103615],["20260528",22300,45155],["20260529",21200,56256],["20260601",20100,90243],["20260602",20650,78074],["20260604",19680,51866],["20260605",19490,51862],["20260608",17430,45679],["20260609",18680,52331],["20260610",18300,38590],["20260611",18710,27102],["20260612",19220,27214],["20260615",18900,23480],["20260616",18820,24815],["20260617",19550,35589],["20260618",18470,40080],["20260619",17750,49474],["20260622",17700,24837],["20260623",17100,36574],["20260624",17310,36871],["20260625",16370,28270],["20260626",15760,39068],["20260629",17700,36180],["20260630",17020,18909],["20260701",17100,24459],["20260702",16490,22578],["20260703",16990,15944],["20260706",16690,15790],["20260707",16920,27558],["20260708",15490,31767],["20260709",15540,32146],["20260710",16120,27671],["20260713",15200,28325],["20260714",14530,33425],["20260715",15560,22683],["20260716",14890,14066],["20260720",14410,18207],["20260721",13740,45733],["20260722",13740,23775],["20260723",14660,23980],["20260724",14230,13231],["20260727",14100,15072],["20260728",13290,26094],["20260729",12300,57636],["20260730",12200,33723]],"detail_json":"https://aikstockdata.com/data/public/s/138610.json","page_url":"https://aikstockdata.com/s/138610.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."}}