{"schema_version":"1.0","@type":"Dataset","code":"194700","name_ko":"노바렉스","name":"노바렉스(194700) 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",19580,237547],["20250723",20050,138328],["20250724",19580,185048],["20250725",19190,81572],["20250728",18350,262137],["20250729",19370,178651],["20250730",18580,210116],["20250731",18940,142294],["20250801",19230,388110],["20250804",19240,285837],["20250805",19350,171849],["20250806",19580,136260],["20250807",20300,181641],["20250808",20400,133879],["20250811",20750,263972],["20250812",20350,124814],["20250813",20150,147031],["20250814",19440,1141521],["20250818",19320,343116],["20250819",18870,194936],["20250820",18430,338086],["20250821",18740,139425],["20250822",18550,98620],["20250825",19410,200726],["20250826",19600,139895],["20250828",20300,177154],["20250829",20150,124973],["20250901",20150,319718],["20250902",20500,215741],["20250903",19780,207814],["20250904",19380,94873],["20250905",19470,66499],["20250908",19480,54104],["20250909",19160,139916],["20250910",19480,81167],["20250911",20100,207277],["20250912",19610,119959],["20250915",20600,304780],["20250916",20900,144429],["20250917",20050,113283],["20250918",19600,101238],["20250919",19770,83757],["20250922",19790,141425],["20250923",19990,115980],["20250924",20650,170343],["20250925",20600,216451],["20250926",19800,139643],["20250929",21050,401579],["20250930",20700,131648],["20251001",20900,196475],["20251002",19050,1204618],["20251010",18290,445326],["20251013",17820,201910],["20251014",16960,276450],["20251015",16830,103921],["20251016",16300,278191],["20251017",16600,236757],["20251020",16800,139788],["20251021",17190,177582],["20251022",18180,199562],["20251023",17810,98725],["20251024",17720,105417],["20251027",17620,116447],["20251028",17700,61415],["20251029",17320,122272],["20251030",17400,245406],["20251031",17060,169405],["20251103",16640,191077],["20251104",17200,198492],["20251105",17320,151710],["20251106",16860,79832],["20251107",17100,158479],["20251110",16940,96292],["20251111",16580,120004],["20251112",16550,71663],["20251113",16600,65581],["20251114",15310,612448],["20251117",15350,211469],["20251118",15170,113642],["20251119",15120,113644],["20251120",15480,65029],["20251121",14780,104785],["20251124",14840,85679],["20251125",14680,67750],["20251126",14590,118921],["20251127",14600,54191],["20251128",15380,96104],["20251201",15030,88812],["20251202",14580,90673],["20251203",14410,92047],["20251204",14490,63208],["20251205",14280,100803],["20251208",14250,105760],["20251209",14430,98541],["20251210",14300,47600],["20251211",14650,84926],["20251212",14470,54841],["20251215",14340,37834],["20251216",14550,57384],["20251217",14520,30423],["20251218",14300,28985],["20251219",14510,60950],["20251222",14730,90516],["20251223",14470,49232],["20251224",14530,43561],["20251226",14600,70678],["20251229",14100,90343],["20251230",14000,65624],["20260102",14200,79981],["20260105",14250,77526],["20260106",13870,81815],["20260107",13690,79171],["20260108",13730,60856],["20260109",14180,110325],["20260112",13670,108490],["20260113",13660,59381],["20260114",13830,65279],["20260115",14000,61702],["20260116",13960,34412],["20260119",13600,58192],["20260120",13780,80329],["20260121",13450,99883],["20260122",13600,81361],["20260123",13980,101490],["20260126",14200,81762],["20260127",14210,75214],["20260128",14190,59314],["20260129",14200,84732],["20260130",14060,76400],["20260202",13880,86678],["20260203",14580,154799],["20260204",14800,157917],["20260205",14740,136903],["20260206",14340,93192],["20260209",15040,98060],["20260210",15490,100643],["20260211",15260,97264],["20260212",15260,74707],["20260213",15000,48986],["20260219",15150,79619],["20260220",15000,58278],["20260223",14950,78978],["20260224",14780,70399],["20260225",14630,45937],["20260226",14240,98761],["20260227",13830,94278],["20260303",12860,138359],["20260304",11940,230466],["20260305",12690,78744],["20260306",12740,72982],["20260309",12310,54402],["20260310",12960,34782],["20260311",13110,46155],["20260312",13170,18061],["20260313",13070,45344],["20260316",13370,67847],["20260317",13540,38504],["20260318",13580,45419],["20260319",13430,22069],["20260320",13490,53838],["20260323",13240,48389],["20260324",13270,48891],["20260325",13770,44427],["20260326",13350,55180],["20260327",14000,64275],["20260330",13570,36053],["20260331",13570,44558],["20260401",13700,40999],["20260402",13400,36736],["20260403",13570,31104],["20260406",13290,24871],["20260407",13200,29001],["20260408",13400,23802],["20260409",13610,26956],["20260410",13970,42808],["20260413",14090,46154],["20260414",14080,36159],["20260415",14100,31783],["20260416",14300,36337],["20260417",14160,42843],["20260420",14620,54509],["20260421",14640,82007],["20260422",14650,66717],["20260423",14630,55311],["20260424",14920,66519],["20260427",14810,61912],["20260428",14600,42798],["20260429",15200,68491],["20260430",14900,45429],["20260504",15260,118803],["20260506",15010,92107],["20260507",14650,52080],["20260508",15860,407857],["20260511",15000,193774],["20260512",14360,255944],["20260513",14590,88753],["20260514",15110,86668],["20260515",17260,1082604],["20260518",16950,278105],["20260519",18220,514511],["20260520",17500,292379],["20260521",16670,250400],["20260522",17270,162595],["20260526",16770,196246],["20260527",16390,196403],["20260528",15840,210151],["20260529",15170,245807],["20260601",15160,172694],["20260602",14690,134151],["20260604",14790,80824],["20260605",14970,63595],["20260608",13950,102208],["20260609",14500,92277],["20260610",14520,98806],["20260611",14710,84343],["20260612",14480,122663],["20260615",14330,101152],["20260616",13980,101925],["20260617",14080,65448],["20260618",13670,81086],["20260619",13380,106084],["20260622",12750,130739],["20260623",12200,89801],["20260624",12180,150549],["20260625",12120,76193],["20260626",11600,143430],["20260629",12640,97992],["20260630",12340,34535],["20260701",13190,155180],["20260702",13460,190199],["20260703",13200,87200],["20260706",12920,83901],["20260707",13300,104729],["20260708",13200,98998],["20260709",13170,92190],["20260710",13830,99545],["20260713",14190,196192],["20260714",13710,100605],["20260715",13490,94942],["20260716",13470,56949],["20260720",12870,58749],["20260721",13270,81865],["20260722",12780,67537],["20260723",13040,93925],["20260724",12730,87513],["20260727",13130,69682],["20260728",12670,52581],["20260729",12770,141591],["20260730",13110,62618]],"detail_json":"https://aikstockdata.com/data/public/s/194700.json","page_url":"https://aikstockdata.com/s/194700.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."}}