{"schema_version":"1.0","@type":"Dataset","code":"267320","name_ko":"나인테크","name":"나인테크(267320) 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",3800,2274562],["20250723",3780,1732800],["20250724",3630,2009690],["20250725",3515,1786573],["20250728",3380,1974231],["20250729",3395,1929600],["20250730",3460,2945737],["20250731",3275,1803841],["20250801",3240,1837296],["20250804",3220,879250],["20250805",3325,1531676],["20250806",3355,1159088],["20250807",3380,1362219],["20250808",3315,786532],["20250811",3395,1153077],["20250812",3270,1148330],["20250813",3535,12659798],["20250814",3480,2086640],["20250818",3440,906239],["20250819",3345,849272],["20250820",3260,1163477],["20250821",3260,773467],["20250822",3280,956403],["20250825",3270,673859],["20250826",3425,3205670],["20250828",3410,691504],["20250829",3390,708039],["20250901",3280,781974],["20250902",3295,581375],["20250903",3290,504081],["20250904",3515,2232818],["20250905",3435,1026842],["20250908",3415,814106],["20250909",3300,1120522],["20250910",3275,1019046],["20250911",3275,724844],["20250912",3330,901398],["20250915",3480,5260404],["20250916",3350,1656495],["20250917",3300,944756],["20250918",3340,579914],["20250919",3310,699923],["20250922",3280,843351],["20250923",3270,734597],["20250924",3205,922926],["20250925",3185,922481],["20250926",3025,1446823],["20250929",3145,512605],["20250930",3095,354324],["20251001",3120,340931],["20251002",3190,667441],["20251010",3215,682212],["20251013",3195,778571],["20251014",3245,1603170],["20251015",3675,15434363],["20251016",3675,5499386],["20251017",3880,12795475],["20251020",4020,6596807],["20251021",3920,3378791],["20251023",3985,1687681],["20251024",4185,6073681],["20251027",4360,5153174],["20251028",4565,6424015],["20251029",4355,2865818],["20251030",4120,4088577],["20251031",4035,1977251],["20251103",4110,2656388],["20251104",4030,2501286],["20251105",3895,2429859],["20251106",3760,1653492],["20251107",3615,1378556],["20251110",3735,1798113],["20251111",3655,1506910],["20251112",3650,765669],["20251113",3600,958076],["20251114",3330,1672045],["20251117",3405,1834161],["20251118",3265,1065461],["20251119",3200,800424],["20251120",3305,548250],["20251121",3115,895413],["20251124",3140,490713],["20251125",3215,795099],["20251126",3325,578022],["20251128",3300,566403],["20251201",3260,744475],["20251202",3315,650636],["20251203",3295,542346],["20251204",3250,561488],["20251205",3290,654581],["20251208",3320,935095],["20251209",3115,2189782],["20251210",3100,818307],["20251211",3080,677465],["20251212",3140,753540],["20251215",3190,481417],["20251216",3055,870206],["20251217",3030,526315],["20251218",2970,587612],["20251219",2995,489597],["20251222",3070,346571],["20251223",2960,681005],["20251224",2935,477994],["20251226",2850,1004736],["20251229",2965,684431],["20251230",2890,378283],["20260102",2985,488527],["20260105",3010,480521],["20260106",3145,1446448],["20260107",3020,765120],["20260108",2945,524885],["20260109",2930,511333],["20260112",2865,715780],["20260113",3040,3880417],["20260114",2905,925762],["20260115",2900,592687],["20260116",2830,915848],["20260119",2955,1848359],["20260120",3060,3705451],["20260121",2950,1207211],["20260122",3310,12025582],["20260123",3210,5036219],["20260126",3310,2889293],["20260127",3240,1704073],["20260128",3490,6195769],["20260129",3530,5578450],["20260130",3430,2225327],["20260202",3240,2142831],["20260203",3280,1220305],["20260204",3285,982392],["20260205",3135,1084583],["20260206",3050,929942],["20260209",3180,694330],["20260210",3770,34991993],["20260211",3690,4400187],["20260212",3675,4889999],["20260213",3550,2311023],["20260219",3575,2037456],["20260220",3780,25427601],["20260223",3860,17932595],["20260224",3965,13304129],["20260225",3865,4178067],["20260226",3725,2558591],["20260227",3670,2101476],["20260303",3350,3099011],["20260304",2740,3247082],["20260305",3200,1885404],["20260306",3350,1327099],["20260309",3075,1199000],["20260310",3265,2466995],["20260311",3235,1072174],["20260312",3205,1134849],["20260313",3135,644863],["20260316",3100,617514],["20260317",3180,3481796],["20260318",3235,1006442],["20260319",3105,803904],["20260320",3100,650309],["20260323",2955,858115],["20260324",3030,522333],["20260325",3140,742226],["20260326",3070,564452],["20260327",3130,1037591],["20260330",3055,699366],["20260331",3030,944947],["20260401",3120,704636],["20260402",2935,1141136],["20260403",3010,399602],["20260406",2995,450773],["20260407",2935,597470],["20260408",3090,748821],["20260409",2990,518017],["20260410",3025,385466],["20260413",2995,490830],["20260414",3100,948211],["20260415",3160,1316486],["20260416",3315,8360143],["20260417",3275,992509],["20260420",3265,938234],["20260421",3455,10336358],["20260422",3635,11373629],["20260423",3390,2771464],["20260424",3505,2322114],["20260427",3515,1633670],["20260428",3440,1653837],["20260429",3630,20046552],["20260430",3480,1960975],["20260504",3500,1608864],["20260506",3940,35956677],["20260507",3665,4579194],["20260508",3480,2445631],["20260511",3490,6510906],["20260512",3325,2755379],["20260513",3305,1249883],["20260514",3360,1139144],["20260515",3160,1238965],["20260518",3125,1104688],["20260519",3040,730951],["20260520",2965,979058],["20260521",3200,965781],["20260522",3340,1564535],["20260526",3300,942894],["20260527",3090,1107462],["20260528",3080,1158959],["20260529",2995,938543],["20260601",2900,1070895],["20260602",2970,9754593],["20260604",2975,841242],["20260605",2815,871181],["20260608",2560,1023481],["20260609",2635,670958],["20260610",2530,694566],["20260611",2535,511690],["20260612",2630,549276],["20260615",2750,444406],["20260616",2690,476988],["20260617",2700,332873],["20260618",2550,424251],["20260619",2505,513782],["20260622",2390,425663],["20260623",2205,772160],["20260624",2235,746221],["20260625",2130,499287],["20260626",2005,747425],["20260629",2275,462123],["20260630",2160,261575],["20260701",2265,567609],["20260702",2080,489640],["20260703",2135,297441],["20260706",2085,204641],["20260707",2020,269885],["20260708",2000,373269],["20260709",1998,280813],["20260710",2100,295887],["20260713",2000,415145],["20260714",1962,284270],["20260715",2055,285667],["20260716",1960,276259],["20260720",1875,281185],["20260721",1864,287033],["20260722",1890,237252],["20260723",1995,266264],["20260724",1897,189635],["20260727",1925,172705],["20260728",1805,314372],["20260729",1641,481794],["20260730",1639,504394]],"detail_json":"https://aikstockdata.com/data/public/s/267320.json","page_url":"https://aikstockdata.com/s/267320.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."}}