{"schema_version":"1.0","@type":"Dataset","code":"190510","name_ko":"나무가","name":"나무가(190510) 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",14050,66040],["20250723",14280,53890],["20250724",14100,46374],["20250725",14010,33210],["20250728",14040,37791],["20250729",14150,55798],["20250730",14700,219243],["20250731",14820,84487],["20250801",14690,97478],["20250804",15030,108120],["20250805",15220,159106],["20250806",15440,114544],["20250807",15800,188442],["20250808",15940,148899],["20250811",15980,80612],["20250812",16070,114722],["20250813",16290,213020],["20250814",16740,253801],["20250818",16500,113384],["20250819",15590,270181],["20250820",15870,110133],["20250821",16210,154980],["20250822",16210,77255],["20250825",16850,198174],["20250826",16910,141783],["20250828",17270,66188],["20250829",17440,100260],["20250901",16650,167304],["20250902",16660,89280],["20250903",17200,152930],["20250904",17290,112738],["20250905",17390,90104],["20250908",17600,134879],["20250909",17380,130988],["20250910",17540,116131],["20250911",17290,109041],["20250912",17320,67761],["20250915",17200,56621],["20250916",17190,61330],["20250917",16900,79697],["20250918",17500,176223],["20250919",17940,256364],["20250922",17790,211113],["20250923",18010,116615],["20250924",18110,103920],["20250925",17600,121016],["20250926",16950,132723],["20250929",16930,98039],["20250930",16820,70111],["20251001",16960,64339],["20251002",17040,39625],["20251010",17250,82133],["20251013",17060,39147],["20251014",16740,88620],["20251015",17250,91371],["20251016",17700,175265],["20251017",17030,103132],["20251020",16850,92688],["20251021",16610,93389],["20251022",16830,66749],["20251023",16620,54700],["20251024",16920,71868],["20251027",17130,70006],["20251028",16990,40132],["20251029",17000,52857],["20251030",16760,58402],["20251031",16880,58140],["20251103",17180,124279],["20251104",17150,106804],["20251105",17110,154705],["20251106",17440,147614],["20251107",16990,91773],["20251110",16960,36033],["20251111",17010,58272],["20251112",17070,52155],["20251113",16880,47104],["20251114",16350,97240],["20251117",16330,37897],["20251118",15800,48626],["20251119",15680,26370],["20251120",15880,25674],["20251121",15180,66741],["20251124",15270,55868],["20251125",15340,29034],["20251126",15520,28677],["20251127",15780,58714],["20251128",16070,62218],["20251201",16150,40509],["20251202",16090,32485],["20251203",16000,30813],["20251204",16050,311598],["20251205",15940,54984],["20251208",16000,41245],["20251209",15900,32354],["20251210",15810,26634],["20251211",15830,91346],["20251212",16590,163218],["20251215",17140,249764],["20251216",17670,327403],["20251217",17870,240071],["20251218",17870,134221],["20251219",18550,513120],["20251222",18750,175591],["20251223",18700,123864],["20251224",18500,121641],["20251226",18150,144895],["20251229",17340,161531],["20251230",17450,56924],["20260102",17140,81127],["20260105",22250,5839243],["20260106",24350,4439013],["20260107",24450,1712267],["20260108",24500,533899],["20260109",25450,460662],["20260112",26350,601577],["20260113",25450,685040],["20260114",26300,628511],["20260115",26900,921888],["20260116",24600,633791],["20260119",25450,455214],["20260120",24300,417898],["20260121",24200,399138],["20260122",24200,366373],["20260123",23900,328490],["20260126",24000,251168],["20260127",23550,220730],["20260128",24050,352264],["20260129",25350,750056],["20260130",24950,390526],["20260202",24100,348420],["20260203",26300,576907],["20260204",25650,242606],["20260205",23950,240939],["20260206",23150,157156],["20260209",23750,122437],["20260210",24000,263460],["20260211",23800,82338],["20260212",24000,116557],["20260213",23050,117167],["20260219",24050,125914],["20260220",23150,93660],["20260223",23000,108897],["20260224",22600,126895],["20260225",23200,232336],["20260226",23400,106902],["20260227",22700,89360],["20260303",20500,225733],["20260304",17500,212777],["20260305",19550,136818],["20260306",19390,104152],["20260309",17980,101172],["20260310",19060,72619],["20260311",19750,109324],["20260312",19410,45627],["20260313",19000,37857],["20260316",18560,46859],["20260317",18700,61890],["20260318",19020,88835],["20260319",18370,51657],["20260320",18520,61595],["20260323",17350,69691],["20260324",17810,53470],["20260325",18040,56074],["20260326",17350,58480],["20260327",17230,77817],["20260330",16840,49628],["20260331",16050,55057],["20260401",17400,54151],["20260402",16380,60667],["20260403",16440,33515],["20260406",16210,36602],["20260407",16210,31421],["20260408",17470,61189],["20260409",16840,43507],["20260410",17290,51500],["20260413",17090,33996],["20260414",18230,180371],["20260415",18600,67238],["20260416",19200,97522],["20260417",18920,47929],["20260420",18800,38217],["20260421",18690,52149],["20260422",19100,44817],["20260423",18900,44925],["20260424",19390,48897],["20260427",19530,53655],["20260428",19190,45933],["20260429",18980,27735],["20260430",19110,93133],["20260504",19380,53051],["20260506",19000,74590],["20260507",18540,56712],["20260508",19070,71564],["20260511",19000,85637],["20260512",18500,98011],["20260513",18500,41171],["20260514",22300,1083131],["20260515",20450,541812],["20260518",18800,194906],["20260519",17710,114162],["20260520",16990,78477],["20260521",18350,85640],["20260522",19510,77033],["20260526",19220,89917],["20260527",18230,80478],["20260528",17740,95551],["20260529",17480,59953],["20260601",18170,102754],["20260602",17500,118452],["20260604",16830,89821],["20260605",16370,60272],["20260608",14720,86257],["20260609",16750,298034],["20260610",15860,99291],["20260611",15690,45263],["20260612",16480,62459],["20260615",16340,50588],["20260616",16160,50972],["20260617",15850,39575],["20260618",15280,46310],["20260619",14780,63226],["20260622",14100,85277],["20260623",13120,75564],["20260624",13010,50406],["20260625",12710,43317],["20260626",11910,71693],["20260629",13150,52000],["20260630",12800,34066],["20260701",13150,46113],["20260702",12490,41373],["20260703",13330,71179],["20260706",12880,46836],["20260707",12520,52531],["20260708",11700,68305],["20260709",12150,73120],["20260710",13110,45025],["20260713",12460,77338],["20260714",12380,69814],["20260715",13240,71378],["20260716",13040,38998],["20260720",12630,58214],["20260721",13070,67529],["20260722",13250,78628],["20260723",13590,45541],["20260724",13040,53323],["20260727",13900,63446],["20260728",13100,47717],["20260729",11970,80568],["20260730",11850,37174]],"detail_json":"https://aikstockdata.com/data/public/s/190510.json","page_url":"https://aikstockdata.com/s/190510.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."}}