{"schema_version":"1.0","@type":"Dataset","code":"298540","name_ko":"더네이쳐홀딩스","name":"더네이쳐홀딩스(298540) 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",12510,42387],["20250723",12590,26341],["20250724",12360,21263],["20250725",12110,53594],["20250728",11450,92178],["20250729",11480,19627],["20250730",11510,27515],["20250731",11520,18056],["20250801",11200,47778],["20250804",11270,15110],["20250805",11290,19142],["20250806",11330,12901],["20250807",11210,10216],["20250808",11240,15178],["20250811",11150,41602],["20250812",11310,25841],["20250813",11390,13278],["20250814",11420,22298],["20250818",10540,118557],["20250819",10330,25055],["20250820",10460,42031],["20250821",10500,13932],["20250822",10500,12406],["20250825",10500,48371],["20250826",10850,17984],["20250828",10850,16761],["20250829",10720,11268],["20250901",10750,16153],["20250902",10660,6004],["20250903",10670,17278],["20250904",10730,12597],["20250905",10840,14209],["20250908",10550,16241],["20250909",10590,14498],["20250910",10570,11248],["20250911",10570,11771],["20250912",10510,13048],["20250915",10520,9846],["20250916",10480,21370],["20250917",10360,17093],["20250918",10460,12303],["20250919",10370,8692],["20250922",10120,38730],["20250923",10160,15275],["20250924",9960,19488],["20250925",10140,30336],["20250926",10080,12845],["20250929",10000,9544],["20250930",9950,14661],["20251001",10000,10076],["20251002",9980,11100],["20251010",9810,21858],["20251013",9800,21496],["20251014",9660,16502],["20251015",9740,17122],["20251016",9640,16143],["20251017",9560,18021],["20251020",9900,35330],["20251021",9730,29461],["20251023",9790,7509],["20251024",9950,31479],["20251027",10030,44994],["20251028",9850,20274],["20251029",9770,23266],["20251030",9610,21628],["20251031",9550,21567],["20251103",9400,47364],["20251104",9470,16283],["20251105",9380,47387],["20251106",9380,22147],["20251107",9180,25713],["20251110",9470,23779],["20251111",9500,22152],["20251112",9850,31358],["20251113",9890,32847],["20251114",9850,27122],["20251117",9210,64049],["20251118",8960,56290],["20251119",8970,34102],["20251120",9140,15505],["20251121",9000,39695],["20251124",9110,24810],["20251125",9120,20510],["20251126",9030,60961],["20251128",9140,14478],["20251201",9130,24876],["20251202",9100,30283],["20251203",9180,38192],["20251204",9030,30199],["20251205",9070,16721],["20251208",8980,24756],["20251209",9000,28419],["20251210",8990,9726],["20251211",8990,17812],["20251212",9090,13490],["20251215",9090,14761],["20251216",9030,25184],["20251217",9050,16597],["20251218",9220,38375],["20251219",9250,20779],["20251222",9280,30274],["20251223",9180,16581],["20251224",9210,18458],["20251226",9190,46868],["20251229",8770,55660],["20251230",8820,53156],["20260102",8660,36868],["20260105",8440,68517],["20260106",8620,33301],["20260107",8580,22424],["20260108",8320,22538],["20260109",8150,31781],["20260112",8250,56544],["20260113",8040,51112],["20260114",8050,34858],["20260115",7860,102776],["20260116",7820,118643],["20260119",7830,48256],["20260120",7840,76845],["20260121",7730,53520],["20260122",7750,38065],["20260123",7860,43375],["20260126",7920,45565],["20260127",7930,44524],["20260128",8010,38011],["20260129",8040,43064],["20260130",8020,68663],["20260202",7830,60623],["20260203",7990,36472],["20260204",8130,47245],["20260205",8090,33075],["20260206",7990,39865],["20260209",7980,35859],["20260210",8280,85618],["20260211",8410,53045],["20260212",8390,31211],["20260213",8350,18169],["20260219",7730,419064],["20260220",7810,110557],["20260223",8030,81879],["20260224",8300,84413],["20260225",8160,42348],["20260226",8040,52320],["20260227",7960,46160],["20260303",7650,43337],["20260304",7300,124349],["20260305",7280,83504],["20260306",7340,28968],["20260309",7070,44015],["20260310",7100,67264],["20260311",7400,21237],["20260312",7400,26409],["20260313",7210,25347],["20260316",7180,49708],["20260317",7440,18205],["20260318",7570,34967],["20260319",7440,16101],["20260320",7380,17055],["20260323",7140,34166],["20260324",7360,15473],["20260325",7470,35959],["20260326",7450,12035],["20260327",7700,40135],["20260330",7520,15701],["20260331",7390,23343],["20260401",7690,19773],["20260402",7450,32454],["20260403",7740,22602],["20260406",7960,28990],["20260407",7810,15407],["20260408",7840,10260],["20260409",7800,5116],["20260410",8080,18943],["20260413",8040,22905],["20260414",8100,13195],["20260415",8080,19912],["20260416",7980,22758],["20260417",8000,14607],["20260420",8060,12660],["20260421",8010,10984],["20260422",7900,17296],["20260423",7830,20524],["20260424",8070,21641],["20260427",8090,21020],["20260428",8050,19434],["20260429",8070,14720],["20260430",7990,15041],["20260504",8090,36741],["20260506",7880,40421],["20260507",7900,15082],["20260508",7980,33236],["20260511",7730,21648],["20260512",7460,39188],["20260513",7400,20394],["20260514",7420,18614],["20260515",7460,59617],["20260518",7490,41025],["20260519",7260,43488],["20260520",7200,59662],["20260521",7180,23921],["20260522",7110,11887],["20260526",6850,60250],["20260527",6710,32447],["20260528",6750,43922],["20260529",6850,47997],["20260601",6250,86108],["20260602",6360,34064],["20260604",6000,34245],["20260605",6030,43807],["20260608",5930,21535],["20260609",5940,38867],["20260610",5930,21323],["20260611",6120,27626],["20260612",6060,35705],["20260615",6170,38883],["20260616",6300,20482],["20260617",6320,10558],["20260618",6200,15929],["20260619",6200,32124],["20260622",6050,16967],["20260623",6000,23238],["20260624",5830,22750],["20260625",5820,15978],["20260626",5780,28085],["20260629",5930,12294],["20260630",5930,9396],["20260701",6000,25412],["20260702",6170,21817],["20260703",6340,36161],["20260706",6450,22766],["20260707",6420,18335],["20260708",6350,16108],["20260709",6440,27985],["20260710",6420,9712],["20260713",6340,19080],["20260714",6300,22334],["20260715",6110,11510],["20260716",6140,20511],["20260720",6260,29425],["20260721",6210,15593],["20260722",6210,7344],["20260723",6220,22068],["20260724",6500,23508],["20260727",6710,25953],["20260728",6500,14731],["20260729",6060,45487],["20260730",6240,16806]],"detail_json":"https://aikstockdata.com/data/public/s/298540.json","page_url":"https://aikstockdata.com/s/298540.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."}}