{"schema_version":"1.0","@type":"Dataset","code":"459510","name_ko":"나우로보틱스","name":"나우로보틱스(459510) 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",18760,187227],["20250723",18490,92548],["20250724",18230,53186],["20250725",17970,62855],["20250728",17770,80707],["20250729",17450,79045],["20250730",17390,59238],["20250731",18060,152660],["20250801",17500,141483],["20250804",17040,47986],["20250805",17080,59665],["20250806",17090,48291],["20250807",17310,81139],["20250808",15150,1813634],["20250811",14520,271169],["20250812",14220,213794],["20250813",14290,110259],["20250814",15160,641135],["20250818",14610,96781],["20250819",13950,172380],["20250820",13140,270199],["20250821",12970,96034],["20250822",13150,175794],["20250825",14160,355589],["20250826",15840,3087869],["20250828",16480,2839460],["20250829",16800,562901],["20250901",18300,2783724],["20250902",19120,902970],["20250903",18250,423263],["20250904",17710,282166],["20250905",18410,884902],["20250908",18510,440979],["20250909",18950,408792],["20250910",19240,693244],["20250911",19680,1064554],["20250912",25250,6280581],["20250915",25300,2341565],["20250916",23850,813849],["20250917",24400,1081383],["20250918",25750,809837],["20250919",26150,2098584],["20250922",25100,1047746],["20250923",23700,957345],["20250924",24200,1724423],["20250925",23400,857310],["20250926",21650,813531],["20250929",22800,1672747],["20250930",22250,437503],["20251001",23450,809837],["20251002",23150,510852],["20251010",24650,1942293],["20251013",25050,1176816],["20251014",24400,2641928],["20251015",26250,1750017],["20251016",25600,1181038],["20251017",23650,860103],["20251020",25350,837270],["20251021",24900,1908405],["20251023",23550,457148],["20251024",23600,383704],["20251027",22700,548701],["20251028",22050,439418],["20251029",22300,296127],["20251030",21800,375901],["20251031",22650,558280],["20251103",24150,1285995],["20251104",23200,567156],["20251105",21600,514756],["20251106",20300,330471],["20251107",19230,377972],["20251110",20500,2909476],["20251111",19490,544402],["20251112",19980,217000],["20251113",20900,2077778],["20251114",21300,958373],["20251117",21200,253101],["20251118",19970,205283],["20251119",20300,312366],["20251120",21900,1226893],["20251121",21850,880135],["20251124",21800,313384],["20251125",20350,289729],["20251126",20700,165503],["20251128",22650,749931],["20251201",21700,560949],["20251202",22300,286683],["20251203",23500,889039],["20251204",24200,1845366],["20251205",23000,740755],["20251208",23450,521800],["20251209",22950,291523],["20251210",22950,287719],["20251211",22400,487075],["20251212",25150,1925938],["20251215",24900,1713859],["20251216",23250,537913],["20251217",22350,352545],["20251218",21700,260481],["20251219",21600,434153],["20251222",22250,358515],["20251223",21700,282036],["20251224",21700,185821],["20251226",21150,216221],["20251229",21900,226874],["20251230",21250,143871],["20260102",21650,89372],["20260105",21500,89192],["20260106",21800,370377],["20260107",22250,338984],["20260108",21650,117635],["20260109",21550,88424],["20260112",22200,150200],["20260113",23150,270203],["20260114",24100,392431],["20260115",31300,4552158],["20260116",28800,3591519],["20260119",34600,3292188],["20260120",35150,1958634],["20260121",35100,1582583],["20260122",33250,1421466],["20260123",30800,605871],["20260126",31850,672200],["20260127",31150,345053],["20260128",31050,538666],["20260129",30400,325303],["20260130",30950,439405],["20260202",29800,238606],["20260203",30950,209413],["20260204",32600,407392],["20260205",31300,252134],["20260206",29050,262999],["20260209",29550,180732],["20260210",29950,156395],["20260211",30000,171168],["20260212",29700,87191],["20260213",28700,97283],["20260219",28400,111183],["20260220",28000,79608],["20260223",27100,129033],["20260224",27750,114523],["20260225",28400,143554],["20260226",28150,130907],["20260227",28350,113723],["20260303",25550,175517],["20260304",20300,244870],["20260305",22400,193045],["20260306",23250,113822],["20260309",21950,96456],["20260310",23500,77562],["20260311",24200,197051],["20260312",23700,65017],["20260313",23450,46379],["20260316",22700,48260],["20260317",23200,47676],["20260318",23250,53473],["20260319",22250,47805],["20260320",21600,64765],["20260323",19830,80645],["20260324",20250,45756],["20260325",20750,39320],["20260326",19920,34052],["20260327",19530,64154],["20260330",18790,37798],["20260331",17530,54371],["20260401",19540,74373],["20260402",22550,1464531],["20260403",20900,184836],["20260406",19660,98251],["20260407",19080,87147],["20260408",20700,133490],["20260409",20950,88930],["20260410",20950,45583],["20260413",20400,56727],["20260414",21400,96377],["20260415",22000,91268],["20260416",22250,111215],["20260417",22850,103880],["20260420",22400,49955],["20260421",22800,57910],["20260422",22600,35363],["20260423",22150,60425],["20260424",22900,126102],["20260427",23900,231541],["20260428",23850,127038],["20260429",23500,71157],["20260430",30550,1877331],["20260504",30300,898518],["20260506",28300,400345],["20260507",30750,1814427],["20260508",31500,2085907],["20260511",29600,440169],["20260512",27400,495459],["20260513",27850,161405],["20260514",27900,140097],["20260515",28400,560700],["20260518",28250,439026],["20260519",27000,178375],["20260520",24400,191412],["20260521",26600,147323],["20260522",26150,141485],["20260526",26150,95547],["20260527",23850,146707],["20260528",22750,123988],["20260529",22000,147214],["20260601",21550,147332],["20260602",22000,117574],["20260604",21050,64047],["20260605",20100,67412],["20260608",18130,57524],["20260609",18990,37791],["20260610",18590,47809],["20260611",18760,53298],["20260612",18710,291726],["20260615",19080,62226],["20260616",18990,67274],["20260617",18750,46833],["20260618",17780,57056],["20260619",16750,68004],["20260622",15980,49476],["20260623",14340,91226],["20260624",15180,57189],["20260625",14250,42481],["20260626",13140,88271],["20260629",14680,47465],["20260630",15100,59984],["20260701",15230,40473],["20260702",13900,35005],["20260703",13940,30878],["20260706",13890,16359],["20260707",13220,32614],["20260708",12450,33570],["20260709",12600,32715],["20260710",13480,30853],["20260713",12500,29894],["20260714",11890,33891],["20260715",12730,29252],["20260716",12150,21401],["20260720",11210,21180],["20260721",13050,194401],["20260722",13530,221984],["20260723",14140,116452],["20260724",12810,31976],["20260727",13260,45719],["20260728",12000,33854],["20260729",14200,889217],["20260730",12670,182679]],"detail_json":"https://aikstockdata.com/data/public/s/459510.json","page_url":"https://aikstockdata.com/s/459510.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."}}