{"schema_version":"1.0","@type":"Dataset","code":"042420","name_ko":"네오위즈홀딩스","name":"네오위즈홀딩스(042420) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",27000,10423],["20250723",25900,25446],["20250724",25700,15721],["20250725",25150,9726],["20250728",24950,11345],["20250729",24750,6685],["20250730",24500,7635],["20250731",24850,4649],["20250801",23200,18262],["20250804",23700,4676],["20250805",23700,4727],["20250806",24200,3716],["20250807",24250,3929],["20250808",24250,3509],["20250811",23900,4400],["20250812",23750,4236],["20250813",23750,4879],["20250814",23150,3844],["20250818",23500,4424],["20250819",23650,1479],["20250820",23150,11662],["20250821",23050,2777],["20250822",22900,2590],["20250825",23500,1918],["20250826",23750,1830],["20250827",23500,3689],["20250828",23850,2526],["20250829",24150,7172],["20250901",25150,25855],["20250902",24600,15171],["20250903",24600,5349],["20250904",24250,2345],["20250905",24250,2945],["20250908",24500,8646],["20250909",24600,4169],["20250910",24400,4362],["20250911",24600,5182],["20250912",25350,13731],["20250915",25800,24595],["20250916",25700,9357],["20250917",25700,8991],["20250918",25550,2818],["20250919",25300,5541],["20250922",25450,6758],["20250923",25000,6395],["20250924",24600,5701],["20250925",24400,26455],["20250926",23400,24476],["20250929",23400,5127],["20250930",23350,9852],["20251001",23250,6807],["20251002",23250,5928],["20251010",22700,5947],["20251013",22150,17247],["20251014",22100,3655],["20251015",23350,16437],["20251016",22750,5345],["20251017",22250,6081],["20251020",22700,3634],["20251021",22900,6509],["20251022",22650,6911],["20251023",23000,3751],["20251024",22850,6916],["20251027",23950,15239],["20251028",24550,10709],["20251029",23800,7333],["20251030",22850,7835],["20251031",23050,5981],["20251103",23700,13551],["20251104",24250,7788],["20251105",23750,14842],["20251106",24150,8009],["20251107",24750,12890],["20251110",26900,48988],["20251111",25750,21464],["20251112",26700,18176],["20251113",26350,9303],["20251114",25150,14804],["20251117",26600,11007],["20251118",27000,24386],["20251119",26400,13426],["20251120",27000,8823],["20251121",26950,7608],["20251124",26100,6335],["20251125",26500,11336],["20251126",27000,23357],["20251127",27250,10233],["20251128",27450,10189],["20251201",27450,17754],["20251202",27750,13101],["20251203",27150,5766],["20251204",27150,6807],["20251205",27900,10668],["20251208",27300,7848],["20251209",26800,5632],["20251210",26450,3955],["20251211",26000,6548],["20251212",26050,3521],["20251215",26300,4821],["20251216",26450,4489],["20251217",26500,3449],["20251218",26300,6402],["20251219",26500,2256],["20251222",25200,7419],["20251223",25200,6125],["20251224",25000,4222],["20251226",24850,4752],["20251229",25350,7112],["20251230",25050,9488],["20260102",25300,9568],["20260105",25600,3858],["20260106",26100,4009],["20260107",25150,10382],["20260108",23800,13238],["20260109",24750,5468],["20260112",25050,4323],["20260113",24700,5043],["20260114",25350,13625],["20260115",24600,13657],["20260116",23900,15212],["20260119",23550,11560],["20260120",24350,14363],["20260121",24200,11136],["20260122",24700,21672],["20260123",25400,15597],["20260126",27050,50179],["20260127",27050,23567],["20260128",27200,21280],["20260129",27450,13298],["20260130",29400,52399],["20260202",27350,22733],["20260203",27900,11424],["20260204",27750,11575],["20260205",27450,10600],["20260206",27000,5861],["20260209",27850,10708],["20260210",27250,7276],["20260211",26400,18978],["20260212",26700,16481],["20260213",27100,15585],["20260219",27700,11175],["20260220",28300,23077],["20260223",28950,43231],["20260224",28600,28925],["20260225",28550,21055],["20260226",27750,41993],["20260227",26500,23208],["20260303",25650,28829],["20260304",22400,35064],["20260305",24000,32181],["20260306",25150,23459],["20260309",24150,15754],["20260310",24550,7296],["20260311",24750,12839],["20260312",25100,12714],["20260313",25300,13932],["20260316",25300,9406],["20260317",24850,7880],["20260318",24750,10048],["20260319",24300,7874],["20260320",23950,11815],["20260323",22850,12065],["20260324",23350,4390],["20260325",24100,7611],["20260326",24050,7715],["20260327",24000,17591],["20260330",23400,5529],["20260331",22750,8189],["20260401",23750,4133],["20260402",22500,8325],["20260403",22400,11780],["20260406",22050,14062],["20260407",21800,9973],["20260408",22700,7341],["20260409",22350,9321],["20260410",22800,10772],["20260413",22950,2076],["20260414",23000,3292],["20260415",22500,27227],["20260416",22750,5986],["20260417",22850,6068],["20260420",23150,14401],["20260421",22900,7594],["20260422",23000,11251],["20260423",23000,6371],["20260424",22800,4571],["20260427",22500,10775],["20260428",22050,12922],["20260429",22050,7687],["20260430",21800,16726],["20260504",21500,17174],["20260506",21000,23584],["20260507",20700,20959],["20260508",20000,17528],["20260511",20100,15018],["20260512",19830,18996],["20260513",20150,10792],["20260514",20850,11061],["20260515",20250,9794],["20260518",20450,17858],["20260519",23000,597138],["20260520",22500,46963],["20260521",22900,28449],["20260522",24150,25096],["20260526",22800,19136],["20260527",22550,19469],["20260528",22300,10839],["20260529",22000,12151],["20260601",21150,21541],["20260602",21450,19172],["20260604",21300,11935],["20260605",21200,8674],["20260608",19970,13138],["20260609",21050,12128],["20260610",19910,18256],["20260611",20950,12087],["20260612",21600,10077],["20260615",21800,9331],["20260616",22150,5624],["20260617",22200,8870],["20260618",22050,9038],["20260619",21400,13179],["20260622",21000,8603],["20260623",20050,10115],["20260624",20150,11794],["20260625",19770,12377],["20260626",19220,16381],["20260629",20700,14783],["20260630",21550,13516],["20260701",22450,10360],["20260702",22000,13573],["20260703",22250,12705],["20260706",21700,17137],["20260707",21900,12990],["20260708",21100,21194],["20260709",21300,10774],["20260710",22400,11618],["20260713",22000,12935],["20260714",21950,9396],["20260715",22650,7837],["20260716",22650,6127],["20260720",22200,6937],["20260721",22600,9328],["20260722",22800,6775],["20260723",23300,4860],["20260724",23050,5672],["20260727",23500,9890],["20260728",22950,10918],["20260729",22000,22510],["20260730",22500,10784]],"detail_json":"https://aikstockdata.com/data/public/s/042420.json","page_url":"https://aikstockdata.com/s/042420.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."}}