{"schema_version":"1.0","@type":"Dataset","code":"242040","name_ko":"나무기술","name":"나무기술(242040) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1504,528356],["20250723",1509,243903],["20250724",1488,292051],["20250725",1484,91682],["20250728",1483,168796],["20250729",1467,133551],["20250730",1464,126959],["20250731",1501,160059],["20250801",1495,258764],["20250804",1483,134211],["20250805",1493,104602],["20250806",1498,160097],["20250807",1513,107593],["20250808",1510,271625],["20250811",1475,297121],["20250812",1450,149777],["20250813",1459,139771],["20250814",1449,81296],["20250818",1450,58675],["20250819",1418,169465],["20250820",1392,169666],["20250821",1401,123680],["20250822",1418,41608],["20250825",1415,59362],["20250826",1430,34308],["20250828",1426,84330],["20250829",1417,52188],["20250901",1407,201186],["20250902",1405,39165],["20250903",1395,57394],["20250904",1398,66547],["20250905",1394,80817],["20250908",1402,144867],["20250909",1430,368897],["20250910",1440,150252],["20250911",1516,16669386],["20250912",1498,1265537],["20250915",1462,817255],["20250916",1477,326177],["20250917",1451,261956],["20250918",1478,342887],["20250919",1493,240626],["20250922",1498,284968],["20250923",1496,287511],["20250924",1480,199377],["20250925",1451,430285],["20250926",1447,199174],["20250929",1461,786449],["20250930",1428,246533],["20251001",1418,180313],["20251002",1430,159903],["20251010",1437,141360],["20251013",1429,131158],["20251014",1423,173626],["20251015",1426,174814],["20251016",1430,222239],["20251017",1413,364298],["20251020",1395,156760],["20251021",1363,310781],["20251023",1411,120412],["20251024",1392,203084],["20251027",1383,187611],["20251028",1379,140851],["20251029",1376,6024830],["20251030",1369,557447],["20251031",1366,210516],["20251103",1388,278484],["20251104",1376,215001],["20251105",1379,296262],["20251106",1369,127827],["20251107",1349,145391],["20251110",1349,194506],["20251111",1355,119039],["20251112",1373,111356],["20251113",1392,486227],["20251114",1379,117930],["20251117",1390,122586],["20251118",1370,114181],["20251119",1365,100110],["20251120",1380,63915],["20251121",1378,62899],["20251124",1364,146902],["20251125",1375,84605],["20251126",1370,95825],["20251128",1394,193781],["20251201",1415,289476],["20251202",1414,206267],["20251203",1422,262634],["20251204",1427,124339],["20251205",1427,148822],["20251208",1424,102010],["20251209",1412,78221],["20251210",1415,66006],["20251211",1421,97207],["20251212",1414,137468],["20251215",1399,139521],["20251216",1394,106671],["20251217",1389,99312],["20251218",1380,73112],["20251219",1421,85008],["20251222",1403,104068],["20251223",1373,129716],["20251224",1354,104732],["20251226",1343,161705],["20251229",1317,84984],["20251230",1324,20463055],["20260102",1367,2094348],["20260105",1420,1244965],["20260106",1446,1325719],["20260107",1459,971768],["20260108",1467,509131],["20260109",1452,1111976],["20260112",1510,1029774],["20260113",1516,569202],["20260114",1519,419968],["20260115",1527,525561],["20260116",1585,962341],["20260119",1839,7552515],["20260120",1930,5495823],["20260121",2320,11584068],["20260122",2290,11337469],["20260123",2070,3799911],["20260126",2130,3642901],["20260127",2415,14877460],["20260128",2335,3119653],["20260129",2345,2107435],["20260130",2335,1997099],["20260202",2365,2890612],["20260203",2650,12073393],["20260204",2590,2468965],["20260205",2520,1550742],["20260206",2435,1476041],["20260209",2785,7592797],["20260210",3300,14549464],["20260211",3470,11150455],["20260212",3930,19585170],["20260213",3610,4246144],["20260219",3770,3444024],["20260220",3675,2898687],["20260223",3800,2974214],["20260224",3800,2626813],["20260225",4755,25316452],["20260226",5950,16059857],["20260227",5800,15939906],["20260303",4335,7614943],["20260304",3310,7616517],["20260305",4300,3324015],["20260306",4885,9146892],["20260309",4600,3740259],["20260310",4805,3226218],["20260311",4805,2564822],["20260312",4900,1908433],["20260313",4920,1876721],["20260316",6390,14213701],["20260317",6900,24578645],["20260318",7130,8407766],["20260319",7210,4442530],["20260320",7240,2694110],["20260323",6640,2349854],["20260324",6650,2862429],["20260325",6710,1579532],["20260326",6510,1210549],["20260327",6170,1624380],["20260330",5610,1409067],["20260331",6050,5325838],["20260401",6450,2594752],["20260402",5800,2488371],["20260403",5800,1562255],["20260406",5370,2052281],["20260407",5040,2535967],["20260408",5830,5439940],["20260409",5400,1647414],["20260410",5320,1989816],["20260413",5260,1319344],["20260414",5300,1429859],["20260415",5450,2579731],["20260416",5940,5904654],["20260417",5600,1850722],["20260420",5510,1503312],["20260421",5500,1518057],["20260422",5320,1109905],["20260423",5050,2670145],["20260424",5130,1357143],["20260427",5390,1981212],["20260428",5220,1161955],["20260429",5170,747415],["20260430",5150,914170],["20260504",5000,1424093],["20260506",4730,2976267],["20260507",4605,1728548],["20260508",4485,1589618],["20260511",4575,1663457],["20260512",4560,1794329],["20260513",4350,949381],["20260514",4575,1295033],["20260515",4845,6708609],["20260518",4510,2004445],["20260519",4380,844212],["20260520",4320,1199028],["20260521",4675,1653739],["20260522",5040,2741093],["20260526",6290,12185973],["20260527",6620,12724204],["20260528",7490,17990936],["20260529",8780,16540298],["20260601",6610,24453927],["20260602",7100,13073980],["20260604",7790,7137228],["20260605",8570,10173833],["20260608",8400,8100026],["20260609",8410,4434715],["20260610",7740,2424565],["20260611",7440,2437600],["20260612",7950,2572136],["20260615",8150,1674827],["20260616",7210,3250998],["20260617",7010,2255828],["20260618",6380,2549654],["20260619",6040,2096206],["20260622",5880,2067200],["20260623",5150,1780765],["20260624",5070,1194521],["20260625",4920,1161813],["20260626",4590,1279319],["20260629",5040,1065484],["20260630",4930,675002],["20260701",4970,635482],["20260702",4520,793888],["20260703",4705,683291],["20260706",4525,527425],["20260707",4230,725571],["20260708",4000,653640],["20260709",4060,768606],["20260710",4420,671733],["20260713",4040,693606],["20260714",4040,518766],["20260715",4230,462738],["20260716",3955,418587],["20260720",3720,423912],["20260721",3800,420607],["20260722",3815,472632],["20260723",4010,431940],["20260724",3720,381345],["20260727",3800,378719],["20260728",3500,352966],["20260729",3205,480278],["20260730",3010,347297]],"detail_json":"https://aikstockdata.com/data/public/s/242040.json","page_url":"https://aikstockdata.com/s/242040.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."}}