{"schema_version":"1.0","@type":"Dataset","code":"473980","name_ko":"노머스","name":"노머스(473980) 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",31350,79995],["20250723",31450,72799],["20250724",29650,194205],["20250725",30450,177052],["20250728",29400,169007],["20250729",30500,70395],["20250730",29550,91288],["20250731",30300,140997],["20250801",27800,272916],["20250804",29000,159868],["20250805",30200,126703],["20250806",31250,225986],["20250807",31250,107081],["20250808",32900,244116],["20250811",34300,371832],["20250812",34800,286807],["20250813",33350,351426],["20250814",33600,123542],["20250818",33650,175074],["20250819",36500,689903],["20250820",36400,387669],["20250821",35100,369492],["20250822",34650,142267],["20250825",35250,153646],["20250826",36450,308526],["20250828",33500,225104],["20250829",32900,90318],["20250901",33800,156423],["20250902",34500,149258],["20250903",34650,109826],["20250904",32450,196623],["20250905",32200,129353],["20250908",33400,109857],["20250909",33650,75188],["20250910",32000,173137],["20250911",31300,139065],["20250912",32300,181167],["20250915",31650,88046],["20250916",31500,120582],["20250917",32300,253481],["20250918",34700,229727],["20250919",35650,293255],["20250922",35400,167708],["20250923",34900,173918],["20250924",34050,96932],["20250925",34300,110698],["20250926",33450,101501],["20250929",33250,73780],["20250930",31700,225982],["20251001",30800,228260],["20251002",30350,150160],["20251010",29850,145496],["20251013",29300,125106],["20251014",28300,178252],["20251015",28450,157010],["20251016",29750,175886],["20251017",28800,95191],["20251020",28900,83014],["20251021",28350,91578],["20251023",28750,127351],["20251024",29700,118315],["20251027",31150,124900],["20251028",30950,78600],["20251029",29400,217564],["20251030",30400,140609],["20251031",30200,156264],["20251103",28650,232917],["20251104",28050,155675],["20251105",25950,262993],["20251106",25150,292543],["20251107",24300,268511],["20251110",23300,323854],["20251111",21500,458707],["20251112",21350,177060],["20251113",22000,190624],["20251114",21300,139688],["20251117",21250,73235],["20251118",20900,104860],["20251119",20700,112200],["20251120",21150,108584],["20251121",20100,114962],["20251124",20650,99793],["20251125",20850,78864],["20251126",21100,76174],["20251128",22400,124823],["20251201",21850,88802],["20251202",21900,70681],["20251203",21800,44411],["20251204",21300,69804],["20251205",20800,62406],["20251208",20300,123912],["20251209",20350,41969],["20251210",20350,58739],["20251211",20050,67086],["20251212",20550,88849],["20251215",21700,283388],["20251216",21900,162091],["20251217",23400,279635],["20251218",23450,240301],["20251219",23800,461928],["20251222",23800,112072],["20251223",26550,486517],["20251224",26300,218948],["20251226",24850,215882],["20251229",26200,165875],["20251230",28000,527732],["20260102",29400,718770],["20260105",25850,639009],["20260106",23600,455473],["20260107",23950,577296],["20260108",23100,235371],["20260109",23000,93518],["20260112",23100,191373],["20260113",22450,133082],["20260114",22550,97523],["20260115",24900,395796],["20260116",23900,186686],["20260119",24950,203600],["20260120",25500,208922],["20260121",25000,195788],["20260122",26400,187272],["20260123",26450,156328],["20260126",25500,150860],["20260127",25800,264570],["20260128",25400,159953],["20260129",24900,159132],["20260130",24550,117253],["20260202",21850,264781],["20260203",22900,95168],["20260204",22700,97433],["20260205",23750,263247],["20260206",23550,122877],["20260209",23900,128770],["20260210",23800,73017],["20260211",23550,104760],["20260212",23500,75259],["20260213",22650,107539],["20260219",22200,83713],["20260220",22050,76406],["20260223",20350,446113],["20260224",19830,279919],["20260225",19070,242687],["20260226",18690,142965],["20260227",18350,154777],["20260303",17950,194395],["20260304",15860,243539],["20260305",17360,149847],["20260306",17650,86595],["20260309",16280,72242],["20260310",17140,79150],["20260311",18130,115595],["20260312",18220,91555],["20260313",18380,98584],["20260316",18260,56015],["20260317",18500,67887],["20260318",18440,68856],["20260319",17860,39079],["20260320",19130,146847],["20260323",17330,152845],["20260324",17360,45159],["20260325",17630,35003],["20260326",17440,62961],["20260327",17480,43247],["20260330",17090,50291],["20260331",17060,45534],["20260401",18650,105064],["20260402",17650,77239],["20260403",18010,50789],["20260406",17350,69342],["20260407",17250,67950],["20260408",18280,72474],["20260409",18420,77966],["20260410",19400,85583],["20260413",18720,29007],["20260414",18910,41443],["20260415",18710,72076],["20260416",18960,68490],["20260417",18190,126825],["20260420",18050,50641],["20260421",17710,89500],["20260422",17800,27051],["20260423",17590,40579],["20260424",17910,32308],["20260427",17770,42030],["20260428",17800,138648],["20260429",17970,51595],["20260430",17650,54550],["20260504",17550,74225],["20260506",17190,70084],["20260507",16940,51354],["20260508",17700,57941],["20260511",16660,47878],["20260512",16090,94380],["20260513",16210,53400],["20260514",17200,72872],["20260515",17010,70981],["20260518",16540,54239],["20260519",16070,57869],["20260520",14740,78784],["20260521",14360,109497],["20260522",15450,71099],["20260526",15030,44293],["20260527",14760,43580],["20260528",14370,65053],["20260529",13850,77765],["20260601",13220,74870],["20260602",14060,96221],["20260604",14000,45278],["20260605",13540,14408],["20260608",12020,63843],["20260609",12480,52158],["20260610",12520,25082],["20260611",14500,100242],["20260612",13680,54063],["20260615",13440,27293],["20260616",12830,50019],["20260617",12870,76365],["20260618",12280,63989],["20260619",11510,112975],["20260622",10930,95619],["20260623",10010,124378],["20260624",10400,185301],["20260625",10140,94810],["20260626",9460,105041],["20260629",10340,124994],["20260630",10300,59835],["20260701",11360,42384],["20260702",11570,78357],["20260703",10890,41351],["20260706",11170,72455],["20260707",10870,22173],["20260708",11140,88634],["20260709",11490,102379],["20260710",11650,38146],["20260713",11030,32392],["20260714",10170,46223],["20260715",10700,37919],["20260716",11530,122518],["20260720",9910,60544],["20260721",10090,41845],["20260722",10220,47299],["20260723",11210,73805],["20260724",11120,25932],["20260727",11290,14563],["20260728",10320,22845],["20260729",9540,51438],["20260730",9100,60781]],"detail_json":"https://aikstockdata.com/data/public/s/473980.json","page_url":"https://aikstockdata.com/s/473980.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."}}