{"schema_version":"1.0","@type":"Dataset","code":"486990","name_ko":"노타","name":"노타(486990) 일별 종가·거래량 181일","as_of":"20260730","period":{"from":"20251103","to":"20260730"},"count":181,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20251103",31000,31550573],["20251104",40300,21211167],["20251105",52300,15629103],["20251106",49750,23653075],["20251107",55400,22522053],["20251110",55500,6992499],["20251111",42050,4603053],["20251112",42150,5904843],["20251113",40600,1499929],["20251114",35600,1466049],["20251117",36200,2587733],["20251118",30350,2436003],["20251119",30400,1785087],["20251120",33900,3673455],["20251121",34200,1452690],["20251124",32900,850386],["20251125",38650,10413911],["20251126",50200,11201428],["20251128",44200,3738461],["20251201",44250,3674627],["20251202",44350,3396396],["20251203",40800,7837383],["20251204",42500,4820611],["20251205",44500,6824123],["20251208",44500,4011101],["20251209",42650,1457739],["20251210",45200,3425106],["20251211",43600,1830283],["20251212",43000,1157115],["20251215",42300,897831],["20251216",39750,1807428],["20251217",38100,955290],["20251218",41100,3894346],["20251219",39600,995956],["20251222",39600,677259],["20251223",38100,665093],["20251224",37000,538539],["20251226",41500,7937630],["20251229",43250,6790259],["20251230",46300,12613863],["20260102",56400,7626748],["20260105",53800,3128407],["20260106",51900,1841488],["20260107",50000,1758610],["20260108",49000,1211016],["20260109",49150,920174],["20260112",47550,698621],["20260113",48150,629310],["20260114",48200,1011002],["20260115",48850,503832],["20260116",46900,594880],["20260119",47000,409313],["20260120",44850,658905],["20260121",42250,505597],["20260122",43550,887648],["20260123",43100,306040],["20260126",42750,348343],["20260127",45900,935905],["20260128",44850,548645],["20260129",44600,397486],["20260130",43150,343495],["20260202",41850,636422],["20260203",40550,1109881],["20260204",40100,426207],["20260205",38600,385485],["20260206",37100,274921],["20260209",38300,243801],["20260210",37750,303251],["20260211",37050,335637],["20260212",37850,416071],["20260213",36800,201375],["20260219",36450,209622],["20260220",35200,233086],["20260223",34550,244413],["20260224",38550,1415632],["20260225",39350,499282],["20260226",38300,341103],["20260227",38300,262972],["20260303",35450,264711],["20260304",29200,425000],["20260305",32250,238503],["20260306",33450,166495],["20260309",31200,147156],["20260310",33700,185774],["20260311",37300,536604],["20260312",44450,2950108],["20260313",45750,1405715],["20260316",46650,1067437],["20260317",45150,617722],["20260318",45050,498845],["20260319",44850,421979],["20260320",43750,376827],["20260323",40100,320357],["20260324",40250,814622],["20260325",42350,920992],["20260326",44050,1428860],["20260327",39550,636103],["20260330",33700,863175],["20260331",31600,397594],["20260401",34000,286423],["20260402",33150,458273],["20260403",34800,307713],["20260406",33850,141395],["20260407",33800,174216],["20260408",35050,228544],["20260409",33850,178939],["20260410",33150,192021],["20260413",32150,174059],["20260414",32350,334570],["20260415",33400,200032],["20260416",34350,215205],["20260417",33800,127214],["20260420",33400,118963],["20260421",33650,154250],["20260422",34200,130538],["20260423",34000,203931],["20260424",36450,543231],["20260427",36300,270205],["20260428",35850,217594],["20260429",35850,278218],["20260430",35450,323974],["20260504",34700,319765],["20260506",33750,153975],["20260507",35450,258053],["20260508",33600,692932],["20260511",32700,183325],["20260512",31500,226581],["20260513",30500,177994],["20260514",32150,167152],["20260515",29900,146606],["20260518",29500,287945],["20260519",27750,191563],["20260520",26650,147387],["20260521",27700,131675],["20260522",29700,123917],["20260526",28700,149485],["20260527",26650,179830],["20260528",34600,303336],["20260529",38500,4922020],["20260601",37850,2181444],["20260602",34900,909226],["20260604",39100,1459689],["20260605",34550,826118],["20260608",30000,377030],["20260609",30200,538394],["20260610",27000,418217],["20260611",27250,275319],["20260612",27100,371782],["20260615",27100,180582],["20260616",27400,168213],["20260617",26450,243623],["20260618",25050,193802],["20260619",23200,251447],["20260622",23750,188181],["20260623",22100,222881],["20260624",22250,184454],["20260625",21450,152311],["20260626",19350,253010],["20260629",20450,112372],["20260630",20700,156495],["20260701",21250,137676],["20260702",21350,498604],["20260703",22350,219454],["20260706",20950,112849],["20260707",19620,135820],["20260708",18030,162729],["20260709",18010,103371],["20260710",19130,121355],["20260713",17570,140035],["20260714",16820,138885],["20260715",17930,125967],["20260716",16910,85535],["20260720",15680,96634],["20260721",16090,135190],["20260722",16490,116998],["20260723",18800,510797],["20260724",20100,489295],["20260727",22050,410790],["20260728",19710,232498],["20260729",17190,372426],["20260730",15920,272517]],"detail_json":"https://aikstockdata.com/data/public/s/486990.json","page_url":"https://aikstockdata.com/s/486990.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."}}