{"schema_version":"1.0","@type":"Dataset","code":"366030","name_ko":"나인앤컴퍼니","name":"나인앤컴퍼니(366030) 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",4420,103397],["20250723",4420,55373],["20250724",4355,85624],["20250725",4345,41581],["20250728",4240,124004],["20250729",4185,43661],["20250730",4165,52351],["20250731",4280,78090],["20250801",4060,93156],["20250804",4085,25124],["20250805",4130,20573],["20250806",4215,53338],["20250807",4190,19153],["20250808",4190,26411],["20250811",4165,27203],["20250812",4235,1014241],["20250813",4230,110087],["20250814",4235,65006],["20250818",4190,34756],["20250819",4190,47926],["20250820",4105,60256],["20250821",4110,26410],["20250822",4145,27064],["20250825",4195,24809],["20250826",4290,55862],["20250828",4260,20784],["20250829",4260,47708],["20250901",4205,39145],["20250902",4265,24916],["20250903",4295,19734],["20250904",4330,31843],["20250905",4315,39363],["20250908",4260,24657],["20250909",4270,31272],["20250910",4310,53117],["20250911",4315,24918],["20250912",4350,59373],["20250915",4365,34523],["20250916",4365,62995],["20250917",4340,85413],["20250918",4320,55683],["20250919",4355,43419],["20250922",4365,76528],["20250923",4385,77368],["20250924",4350,47412],["20250925",4390,521012],["20250926",4765,16212182],["20250929",4780,2881292],["20250930",4660,2179567],["20251001",4595,622123],["20251002",4630,272816],["20251010",4850,500556],["20251013",4780,233178],["20251014",4910,389221],["20251015",4825,244114],["20251016",4830,217061],["20251017",4805,157517],["20251020",4875,238400],["20251021",4760,125600],["20251023",4775,42495],["20251024",4825,117840],["20251027",5120,807821],["20251028",4900,465345],["20251029",4900,198123],["20251030",5100,532243],["20251031",4885,243782],["20251103",5040,235221],["20251104",5170,397239],["20251105",5200,235378],["20251106",5120,182089],["20251107",5190,143113],["20251110",5940,5499339],["20251111",5810,1152611],["20251112",5720,438660],["20251113",5440,491784],["20251114",5360,313984],["20251117",5520,221550],["20251118",5450,190338],["20251119",5650,801570],["20251120",5560,216673],["20251121",5700,414349],["20251124",5450,196214],["20251125",5130,338216],["20251126",5180,109578],["20251128",5420,171740],["20251201",5480,173898],["20251202",5560,94420],["20251203",5630,102394],["20251204",5510,121106],["20251205",5560,78034],["20251208",5650,146457],["20251209",5700,77144],["20251210",5640,120399],["20251211",6100,971089],["20251212",6280,410183],["20251215",6250,266576],["20251216",6160,163608],["20251217",6260,278289],["20251218",6350,143935],["20251219",6210,401727],["20251222",6230,148926],["20251223",6190,102933],["20251224",6050,211733],["20251226",5340,824818],["20251229",5230,183309],["20251230",5250,143129],["20260102",5680,855584],["20260105",5650,286553],["20260106",5560,189318],["20260107",5330,193062],["20260108",5360,122187],["20260109",5680,156758],["20260112",5650,280935],["20260113",5540,240878],["20260114",5980,690900],["20260115",5820,365882],["20260116",5600,212304],["20260119",5400,261342],["20260120",5530,128265],["20260121",5560,160602],["20260122",5740,398166],["20260123",5800,194723],["20260126",5990,337325],["20260127",6160,265054],["20260128",6240,398346],["20260129",6270,280352],["20260130",5740,1063184],["20260202",5740,215074],["20260203",6200,359008],["20260204",6320,220047],["20260205",6100,232428],["20260206",5900,174065],["20260209",5850,283640],["20260210",5880,247280],["20260211",5920,251470],["20260212",6130,389953],["20260213",6000,5527105],["20260219",6290,850485],["20260220",6350,483719],["20260223",6460,357858],["20260224",6670,339845],["20260225",5800,1865015],["20260226",5650,429649],["20260227",5630,346562],["20260303",5150,358456],["20260304",4680,361843],["20260305",5220,158509],["20260306",5480,201421],["20260309",5480,209583],["20260310",5730,188177],["20260311",5700,216258],["20260312",6160,489539],["20260313",6500,803204],["20260316",5710,808972],["20260317",5630,147937],["20260318",5630,177080],["20260319",5680,83774],["20260320",5760,92566],["20260323",5390,140033],["20260324",5340,72035],["20260325",5290,77046],["20260326",5200,65351],["20260327",5200,67349],["20260330",5130,60408],["20260331",5170,162060],["20260401",5280,69854],["20260402",5100,76412],["20260403",5200,31922],["20260406",5270,33835],["20260407",5190,77834],["20260408",5550,141167],["20260409",5300,71859],["20260410",5470,76263],["20260413",5630,61096],["20260414",5950,214093],["20260415",5830,186060],["20260416",5910,237504],["20260417",5910,56349],["20260420",5820,47892],["20260421",5620,83866],["20260422",5720,60192],["20260423",5720,157970],["20260424",6180,487060],["20260427",6520,468237],["20260428",6370,196844],["20260429",6380,138989],["20260430",6750,462668],["20260504",6830,573731],["20260506",6750,168759],["20260507",6610,182490],["20260508",6600,137987],["20260511",6640,256210],["20260512",6420,401329],["20260513",6000,166894],["20260514",6370,164059],["20260515",6300,113617],["20260518",6000,169512],["20260519",6060,213350],["20260520",5600,217297],["20260521",5600,104448],["20260522",5700,70006],["20260526",5600,96650],["20260527",5350,92604],["20260528",5310,81507],["20260529",5610,184605],["20260601",5460,233558],["20260602",5240,149130],["20260604",5300,92952],["20260605",5000,138537],["20260608",4600,178225],["20260609",4645,82529],["20260610",4530,50083],["20260611",4735,35337],["20260612",5070,78126],["20260615",4915,62417],["20260616",4850,36236],["20260617",5010,72008],["20260618",5020,82708],["20260619",4875,77140],["20260622",5160,147381],["20260623",5130,771862],["20260624",5060,192304],["20260625",4970,68722],["20260626",4780,79072],["20260629",5040,78252],["20260630",5320,136312],["20260701",5270,69253],["20260702",5350,269478],["20260703",5530,76228],["20260706",5570,59803],["20260707",5050,169125],["20260708",5020,105221],["20260709",5130,72653],["20260710",5160,50059],["20260713",4910,85957],["20260714",4895,59022],["20260715",5120,67680],["20260716",5050,49700],["20260720",5030,134184],["20260721",4765,88891],["20260722",4260,136730],["20260723",4380,73214],["20260724",4360,55719],["20260727",4755,134354],["20260728",4885,103003],["20260729",4300,84878],["20260730",4205,48869]],"detail_json":"https://aikstockdata.com/data/public/s/366030.json","page_url":"https://aikstockdata.com/s/366030.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."}}