{"schema_version":"1.0","@type":"Dataset","code":"478340","name_ko":"나라스페이스테크놀로지","name":"나라스페이스테크놀로지(478340) 일별 종가·거래량 150일","as_of":"20260730","period":{"from":"20251217","to":"20260730"},"count":150,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251217",27150,43649290],["20251218",31200,18708143],["20251219",36000,13896839],["20251222",45650,17991405],["20251223",34850,6083734],["20251224",36350,9917380],["20251226",32600,1493035],["20251229",30100,1874430],["20251230",28200,953521],["20260102",28200,1756098],["20260105",31050,2784987],["20260106",33900,4113818],["20260107",31550,909359],["20260108",33000,1560615],["20260109",30900,617768],["20260112",33150,1996746],["20260113",31350,562914],["20260114",30800,660781],["20260115",31650,498567],["20260116",30650,351386],["20260119",35900,2954108],["20260120",46650,6832958],["20260121",53100,9160227],["20260122",51100,2739327],["20260123",48550,1596375],["20260126",47100,1446690],["20260127",48850,2817725],["20260128",49100,913079],["20260129",58500,5323268],["20260130",60300,3068163],["20260202",55200,1144780],["20260203",61700,3375066],["20260204",58100,1151965],["20260205",52100,792374],["20260206",53600,1350562],["20260209",55500,600509],["20260210",52100,463647],["20260211",51600,350549],["20260212",54000,2839120],["20260213",55600,2009479],["20260219",55400,890855],["20260220",54300,879822],["20260223",49500,1056521],["20260224",48150,816817],["20260225",49550,844580],["20260226",47400,559913],["20260227",47100,444133],["20260303",43300,731421],["20260304",34100,805208],["20260305",40100,527510],["20260306",40250,390665],["20260309",38350,259359],["20260310",40250,355611],["20260311",42700,687231],["20260312",42800,187891],["20260313",43100,272815],["20260316",41850,224719],["20260317",42450,654212],["20260318",43900,245334],["20260319",42600,206126],["20260320",42900,148654],["20260323",40200,209128],["20260324",43600,1109445],["20260325",48750,1420363],["20260326",45600,658047],["20260327",45500,411856],["20260330",46200,280608],["20260331",42100,298308],["20260401",44700,1334932],["20260402",39150,737913],["20260403",38600,343688],["20260406",32500,824811],["20260407",30750,398090],["20260408",33000,290942],["20260409",31500,158969],["20260410",33000,404697],["20260413",35250,1201441],["20260414",38650,1581068],["20260415",37800,353374],["20260416",37600,217153],["20260417",38350,364379],["20260420",37600,137382],["20260421",36900,151566],["20260422",36900,175180],["20260423",35650,170467],["20260424",35300,179368],["20260427",37300,247981],["20260428",36750,150920],["20260429",35900,137340],["20260430",34100,251114],["20260504",34150,177926],["20260506",33500,205428],["20260507",32100,194360],["20260508",32950,192055],["20260511",32650,315974],["20260512",30450,306337],["20260513",29700,169836],["20260514",29000,181756],["20260515",28200,252354],["20260518",31750,926331],["20260519",30500,1169924],["20260520",26200,411092],["20260521",27800,175053],["20260522",29100,156539],["20260526",31700,388344],["20260527",28950,249903],["20260528",26850,182136],["20260529",26050,172561],["20260601",23850,250378],["20260602",22150,224345],["20260604",23400,119319],["20260605",22100,83962],["20260608",20250,137703],["20260609",21350,96056],["20260610",20600,115755],["20260611",21750,172781],["20260612",21800,207231],["20260615",20550,173321],["20260616",20900,127646],["20260617",21200,134030],["20260618",19900,152009],["20260619",17660,438691],["20260622",16510,183071],["20260623",14320,309679],["20260624",14460,123695],["20260625",13720,166082],["20260626",12400,137864],["20260629",14310,154998],["20260630",13950,81524],["20260701",14140,93633],["20260702",12780,76424],["20260703",13180,132660],["20260706",13110,108064],["20260707",12090,88863],["20260708",11220,84608],["20260709",11300,50123],["20260710",12260,57936],["20260713",10940,80753],["20260714",10440,77584],["20260715",11260,69905],["20260716",10600,30673],["20260720",10020,47457],["20260721",10380,54345],["20260722",10220,41048],["20260723",10950,44412],["20260724",10190,41306],["20260727",10190,36931],["20260728",9250,72627],["20260729",8130,106714],["20260730",7970,68123]],"detail_json":"https://aikstockdata.com/data/public/s/478340.json","page_url":"https://aikstockdata.com/s/478340.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."}}