{"schema_version":"1.0","@type":"Dataset","code":"285490","name_ko":"노바텍","name":"노바텍(285490) 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",19320,36840],["20250723",19080,35862],["20250724",18760,30424],["20250725",19000,32633],["20250728",18840,25386],["20250729",18840,29310],["20250730",18950,25752],["20250731",18850,37963],["20250801",18150,33232],["20250804",18500,13387],["20250805",19390,86324],["20250806",19190,47511],["20250807",18900,23774],["20250808",19230,22643],["20250811",19300,26660],["20250812",20600,248517],["20250813",20500,68041],["20250814",22000,261691],["20250818",19940,380453],["20250819",19020,67688],["20250820",19250,52414],["20250821",18940,37057],["20250822",19110,29167],["20250825",19540,47414],["20250826",19400,33979],["20250828",19560,14237],["20250829",20400,89970],["20250901",19900,33000],["20250902",19480,38758],["20250903",19570,17187],["20250904",19650,16084],["20250905",19880,37367],["20250908",19630,26794],["20250909",19420,22688],["20250910",19420,27228],["20250911",19330,20879],["20250912",19240,39280],["20250915",19070,32066],["20250916",19180,22184],["20250917",19230,23100],["20250918",19240,16455],["20250919",19010,25406],["20250922",18910,24844],["20250923",18830,17995],["20250924",18810,22398],["20250925",18790,10246],["20250926",18480,29835],["20250929",18740,8862],["20250930",18710,17758],["20251001",18630,6638],["20251002",18650,25632],["20251010",20150,184917],["20251013",22700,1097971],["20251014",22400,728040],["20251015",23850,758590],["20251016",23500,185664],["20251017",22100,145646],["20251020",22200,142133],["20251021",22050,120707],["20251023",22100,282253],["20251024",21450,79050],["20251027",20800,100190],["20251028",20550,49063],["20251029",20200,80387],["20251030",20150,435518],["20251031",19800,61888],["20251103",20700,67477],["20251104",20650,37135],["20251105",20050,71628],["20251106",19950,36872],["20251107",19460,34125],["20251110",19860,22678],["20251111",19960,45822],["20251112",20250,27125],["20251113",20100,15971],["20251114",19920,22345],["20251117",19760,21648],["20251118",19340,25441],["20251119",19450,42265],["20251120",21250,167472],["20251121",20700,80145],["20251124",19980,41776],["20251125",19550,39806],["20251126",19730,18974],["20251128",20450,26708],["20251201",21700,107135],["20251202",21100,48770],["20251203",20800,40102],["20251204",20500,27028],["20251205",20600,28473],["20251208",20900,25453],["20251209",20800,26891],["20251210",20800,16708],["20251211",20950,20211],["20251212",21100,16263],["20251215",20950,10778],["20251216",20750,22582],["20251217",20750,12872],["20251218",20850,20516],["20251219",21150,17768],["20251222",21800,34215],["20251223",21450,22825],["20251224",22100,47421],["20251226",22550,73313],["20251229",21500,56824],["20251230",20050,75877],["20260102",21800,237721],["20260105",21150,73868],["20260106",21150,61221],["20260107",24100,1292204],["20260108",24850,416382],["20260109",22150,318385],["20260112",21650,289184],["20260113",21400,91738],["20260114",21100,93500],["20260115",21500,87341],["20260116",22600,390791],["20260119",26050,777307],["20260120",26450,899076],["20260121",24150,271332],["20260122",24950,258068],["20260123",24650,155660],["20260126",24600,141293],["20260127",23900,133871],["20260128",24200,172068],["20260129",28700,1346840],["20260130",30100,517849],["20260202",28650,237833],["20260203",29600,193095],["20260204",29900,159392],["20260205",28300,182471],["20260206",26600,526524],["20260209",26800,206071],["20260210",26450,118168],["20260211",26800,158564],["20260212",27200,141960],["20260213",26000,122760],["20260219",26600,214469],["20260220",26000,94098],["20260223",26300,101168],["20260224",26400,97783],["20260225",26250,119321],["20260226",26000,95609],["20260227",25650,81407],["20260303",24400,170269],["20260304",20400,329721],["20260305",22950,178233],["20260306",23950,162215],["20260309",22400,89501],["20260310",23050,393041],["20260311",23350,157059],["20260312",23650,183359],["20260313",23200,51811],["20260316",22900,66827],["20260317",23300,65967],["20260318",23550,44857],["20260319",22500,59731],["20260320",23050,38227],["20260323",21700,59658],["20260324",21900,30133],["20260325",22500,29260],["20260326",21400,70521],["20260327",21050,64175],["20260330",20950,42951],["20260331",20650,44824],["20260401",21850,38809],["20260402",20350,95566],["20260403",20750,36122],["20260406",20550,63003],["20260407",20400,68401],["20260408",21500,51100],["20260409",20650,73520],["20260410",20900,87740],["20260413",21450,56686],["20260414",21900,58832],["20260415",22350,66894],["20260416",22250,51698],["20260417",22500,45176],["20260420",22050,62372],["20260421",22450,49932],["20260422",22650,47325],["20260423",22400,55468],["20260424",22900,57291],["20260427",23350,75462],["20260428",22800,81718],["20260429",23350,66306],["20260430",23400,140916],["20260504",24000,136081],["20260506",23400,83765],["20260507",22850,83072],["20260508",22550,50181],["20260511",21800,137298],["20260512",21000,150225],["20260513",20200,173003],["20260514",20700,97873],["20260515",19720,134879],["20260518",19480,111717],["20260519",18900,89637],["20260520",18280,102342],["20260521",19010,49969],["20260522",19160,43476],["20260526",19110,73273],["20260527",18000,107417],["20260528",17570,134327],["20260529",16440,100179],["20260601",16010,104292],["20260602",15970,98275],["20260604",15330,55813],["20260605",14800,68678],["20260608",13290,145506],["20260609",13810,71985],["20260610",13680,60268],["20260611",14000,23236],["20260612",14480,40374],["20260615",14880,48782],["20260616",14830,45507],["20260617",14690,23503],["20260618",14240,40833],["20260619",13490,62185],["20260622",13000,61599],["20260623",12200,49488],["20260624",12390,48941],["20260625",12000,71886],["20260626",11610,43274],["20260629",12360,57245],["20260630",11900,26320],["20260701",12190,53583],["20260702",11710,43258],["20260703",11860,33815],["20260706",11800,64538],["20260707",11500,45414],["20260708",11210,33597],["20260709",11020,30944],["20260710",11870,26420],["20260713",11480,25515],["20260714",11240,47741],["20260715",11460,21269],["20260716",11190,12868],["20260720",10780,34202],["20260721",10750,19309],["20260722",10740,16422],["20260723",11150,20043],["20260724",10820,29656],["20260727",11060,11278],["20260728",10550,33080],["20260729",9980,52344],["20260730",10070,27486]],"detail_json":"https://aikstockdata.com/data/public/s/285490.json","page_url":"https://aikstockdata.com/s/285490.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."}}