{"schema_version":"1.0","@type":"Dataset","code":"293580","name_ko":"나우IB","name":"나우IB(293580) 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",1382,1034177],["20250723",1376,646319],["20250724",1343,334277],["20250725",1347,411142],["20250728",1324,362909],["20250729",1342,471362],["20250730",1329,325192],["20250731",1349,413395],["20250801",1274,659730],["20250804",1332,538555],["20250805",1331,295338],["20250806",1337,170191],["20250807",1346,216937],["20250808",1350,283397],["20250811",1349,286991],["20250812",1346,418272],["20250813",1347,179435],["20250814",1345,318626],["20250818",1291,431149],["20250819",1291,327608],["20250820",1253,534629],["20250821",1268,251260],["20250822",1249,248547],["20250825",1265,324095],["20250826",1235,355329],["20250828",1235,235063],["20250829",1213,416923],["20250901",1204,349324],["20250902",1230,281573],["20250903",1225,121591],["20250904",1234,178925],["20250905",1237,160590],["20250908",1237,758906],["20250909",1244,261512],["20250910",1253,383696],["20250911",1245,353838],["20250912",1270,471437],["20250915",1251,519691],["20250916",1239,354149],["20250917",1232,380258],["20250918",1258,364235],["20250919",1246,226537],["20250922",1230,231395],["20250923",1218,299857],["20250924",1200,263179],["20250925",1197,186209],["20250926",1167,400656],["20250929",1189,177611],["20250930",1165,184722],["20251001",1151,183824],["20251002",1165,266097],["20251010",1157,379901],["20251013",1175,416003],["20251014",1189,343656],["20251015",1197,176385],["20251016",1183,235621],["20251017",1152,264549],["20251020",1187,303614],["20251021",1205,326900],["20251023",1183,272675],["20251024",1184,401425],["20251027",1214,709933],["20251028",1210,340972],["20251029",1196,317824],["20251030",1180,534188],["20251031",1180,369404],["20251103",1178,345596],["20251104",1146,320510],["20251105",1135,633490],["20251106",1163,267328],["20251107",1158,320146],["20251110",1190,384759],["20251111",1172,384203],["20251112",1203,275959],["20251113",1197,284950],["20251114",1151,623289],["20251117",1155,265728],["20251118",1120,615223],["20251119",1117,439649],["20251120",1137,335105],["20251121",1130,304465],["20251124",1125,336633],["20251125",1120,409939],["20251126",1150,698703],["20251128",1173,438685],["20251201",1180,937529],["20251202",1177,166777],["20251203",1173,202391],["20251204",1156,216711],["20251205",1178,173615],["20251208",1189,400912],["20251209",1221,877740],["20251210",1211,412372],["20251211",1240,811716],["20251212",1239,746516],["20251215",1516,28128842],["20251216",1371,11491052],["20251217",1450,25078943],["20251218",1436,30027826],["20251219",1505,16854564],["20251222",1570,12718004],["20251223",1449,5187497],["20251224",1446,1936182],["20251226",1455,1887389],["20251229",1544,4488216],["20251230",1550,3682085],["20260102",1551,3665220],["20260105",1527,1538936],["20260106",1540,1245673],["20260107",1480,1543577],["20260108",1467,664678],["20260109",1461,490083],["20260112",1494,3065727],["20260113",1445,1214466],["20260114",1473,1011534],["20260115",1490,612445],["20260116",1558,3349492],["20260119",1515,1882606],["20260120",1510,1323406],["20260121",1474,1063320],["20260122",1495,1033136],["20260123",1575,1989106],["20260126",1569,1583433],["20260127",1600,2231142],["20260128",1702,23747301],["20260129",1777,7961242],["20260130",1865,12463728],["20260202",1862,8883885],["20260203",1837,4652255],["20260204",1837,2973742],["20260205",1778,1561620],["20260206",1745,2088428],["20260209",1814,2131933],["20260210",2020,47056037],["20260211",1937,7571343],["20260212",1906,2818670],["20260213",1900,2019580],["20260219",2080,13035396],["20260220",2075,2880626],["20260223",2295,17430325],["20260224",2185,2818502],["20260225",2090,2565901],["20260226",2000,2664387],["20260227",2120,7300796],["20260303",2000,2308817],["20260304",1735,2598317],["20260305",2025,2765554],["20260306",1996,1405456],["20260309",1827,1561081],["20260310",1919,1127564],["20260311",1979,1747950],["20260312",1929,1038069],["20260313",1890,1214625],["20260316",1805,976727],["20260317",1850,746902],["20260318",1860,628785],["20260319",1819,515856],["20260320",1850,727182],["20260323",1720,1006285],["20260324",1760,424006],["20260325",1816,544452],["20260326",1740,477510],["20260327",1798,1036002],["20260330",1798,667730],["20260331",1662,887706],["20260401",1808,688706],["20260402",1659,1009405],["20260403",1693,480120],["20260406",1654,473533],["20260407",1635,391562],["20260408",1777,725067],["20260409",1694,551390],["20260410",1800,1998527],["20260413",1803,772284],["20260414",1899,2256599],["20260415",1880,876887],["20260416",2440,23353958],["20260417",2515,33439607],["20260420",2485,11723823],["20260421",2365,3443861],["20260422",2440,7649559],["20260423",2545,5121343],["20260424",2475,2629301],["20260427",2490,2269694],["20260428",3235,19727568],["20260429",2875,12890042],["20260430",2635,4390758],["20260504",2685,3198228],["20260506",2610,2428910],["20260507",2525,1665083],["20260508",2580,2021787],["20260511",2570,1844374],["20260512",2500,1805259],["20260513",2365,1178965],["20260514",2410,1157067],["20260515",2290,1062809],["20260518",2220,959844],["20260519",2115,1171546],["20260520",2010,995465],["20260521",2085,611363],["20260522",2180,732805],["20260526",2150,810075],["20260527",2065,657905],["20260528",2000,801118],["20260529",1998,11536199],["20260601",1999,15776349],["20260602",1914,2619504],["20260604",1820,1042163],["20260605",1736,855689],["20260608",1568,1005007],["20260609",1633,1087573],["20260610",1538,1033364],["20260611",1562,605149],["20260612",1650,612985],["20260615",1617,612750],["20260616",1746,1439868],["20260617",1727,490015],["20260618",1609,545819],["20260619",1500,601768],["20260622",1490,531641],["20260623",1380,463029],["20260624",1380,793066],["20260625",1406,412311],["20260626",1343,524751],["20260629",1496,570025],["20260630",1493,512970],["20260701",1514,382085],["20260702",1430,338832],["20260703",1480,352615],["20260706",1416,272809],["20260707",1379,322928],["20260708",1318,346924],["20260709",1283,362399],["20260710",1376,272145],["20260713",1315,428991],["20260714",1231,374830],["20260715",1318,287288],["20260716",1291,216169],["20260720",1230,175389],["20260721",1240,249822],["20260722",1261,313812],["20260723",1348,273813],["20260724",1320,168352],["20260727",1340,173413],["20260728",1262,239017],["20260729",1165,491610],["20260730",1184,431647]],"detail_json":"https://aikstockdata.com/data/public/s/293580.json","page_url":"https://aikstockdata.com/s/293580.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."}}