{"schema_version":"1.0","@type":"Dataset","code":"042600","name_ko":"새로닉스","name":"새로닉스(042600) 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",8920,155510],["20250723",8700,47870],["20250724",9220,166625],["20250725",9150,51950],["20250728",8900,41049],["20250729",8660,55400],["20250730",9130,106624],["20250731",8850,50317],["20250801",8400,31450],["20250804",8710,161775],["20250805",9300,124258],["20250806",9100,41553],["20250807",8970,29305],["20250808",9150,27744],["20250811",9840,151437],["20250812",9680,69436],["20250813",9520,40566],["20250814",9650,59725],["20250818",9180,36016],["20250819",9160,19458],["20250820",9050,32769],["20250821",9020,24334],["20250822",8910,16965],["20250825",9000,11033],["20250826",8920,20519],["20250827",8800,23219],["20250828",8330,58708],["20250829",8120,22859],["20250901",7880,45590],["20250902",8120,20428],["20250903",7890,14947],["20250904",7930,5218],["20250905",8000,6542],["20250908",8070,10070],["20250909",8180,9559],["20250910",7990,27027],["20250911",7920,12709],["20250912",8000,7454],["20250915",8050,16349],["20250916",8200,23452],["20250917",8520,54845],["20250918",8580,25609],["20250919",8460,12526],["20250922",8680,31844],["20250923",8570,26295],["20250924",8340,13073],["20250925",8530,18284],["20250926",8230,22434],["20250929",8440,12990],["20250930",8330,9284],["20251001",8280,7059],["20251002",8290,12948],["20251010",8060,11404],["20251013",8190,17902],["20251014",8580,46034],["20251015",8820,27469],["20251016",9900,249904],["20251017",12870,668802],["20251020",15400,3480565],["20251021",15410,1689738],["20251022",14700,369390],["20251023",14960,187564],["20251024",16110,609759],["20251027",17560,484899],["20251028",18150,213710],["20251029",17790,162988],["20251030",16300,132522],["20251031",15800,103136],["20251103",15190,163325],["20251104",15670,100347],["20251105",16000,193155],["20251106",15110,169518],["20251107",14060,106597],["20251110",15400,104267],["20251111",15180,146630],["20251112",15270,66958],["20251113",15980,95804],["20251114",15250,60801],["20251117",15280,52585],["20251118",15240,74098],["20251119",15550,54408],["20251120",15450,49738],["20251121",14390,49266],["20251124",13590,30195],["20251125",13750,13495],["20251126",14610,54286],["20251127",14560,23946],["20251128",14480,29937],["20251201",14360,36772],["20251202",14500,27554],["20251203",14350,21163],["20251204",14110,32347],["20251205",14180,18812],["20251208",14740,71959],["20251209",14840,40849],["20251210",14760,79810],["20251211",14530,28206],["20251212",14480,27541],["20251215",14470,14688],["20251216",13680,24204],["20251217",13700,28919],["20251218",12930,35772],["20251219",12730,47039],["20251222",12720,19797],["20251223",12450,23547],["20251224",12190,17352],["20251226",12120,20626],["20251229",12320,22705],["20251230",11800,49678],["20260102",12070,31353],["20260105",12310,32208],["20260106",12640,61492],["20260107",12180,25247],["20260108",12520,30587],["20260109",12570,23787],["20260112",12890,32872],["20260113",13040,42824],["20260114",12550,26357],["20260115",12750,37304],["20260116",12170,46183],["20260119",12700,40631],["20260120",13100,46447],["20260121",12510,26857],["20260122",13520,79062],["20260123",13090,41543],["20260126",13750,50183],["20260127",13670,36170],["20260128",15030,482352],["20260129",14940,103103],["20260130",14440,42979],["20260202",13800,38280],["20260203",13610,39064],["20260204",13950,38847],["20260205",13690,31512],["20260206",13200,33227],["20260209",13950,22122],["20260210",13800,19744],["20260211",13700,18356],["20260212",13910,20399],["20260213",13120,223115],["20260219",14040,42856],["20260220",13780,18931],["20260223",13630,29666],["20260224",13980,91977],["20260225",13970,57982],["20260226",13820,43642],["20260227",13500,32626],["20260303",12530,32283],["20260304",10160,81965],["20260305",11500,55451],["20260306",12780,33632],["20260309",11800,41834],["20260310",11900,22842],["20260311",12230,21565],["20260312",12370,15584],["20260313",11840,13557],["20260316",11720,14437],["20260317",12100,10271],["20260318",12050,23208],["20260319",11830,15811],["20260320",11980,14656],["20260323",11760,29068],["20260324",12600,56088],["20260325",13690,173069],["20260326",13590,36975],["20260327",14250,127658],["20260330",15440,300948],["20260331",15090,193320],["20260401",16100,129070],["20260402",17700,442274],["20260403",18280,221761],["20260406",19170,253709],["20260407",20250,384774],["20260408",20150,160944],["20260409",21000,156408],["20260410",21300,191603],["20260413",20150,77248],["20260414",19200,123788],["20260415",19250,133300],["20260416",18720,56781],["20260417",19990,127112],["20260420",19890,52735],["20260421",21000,106609],["20260422",20500,94081],["20260423",20250,42744],["20260424",20500,65091],["20260427",22000,132350],["20260428",21000,112696],["20260429",21700,39064],["20260430",20200,55199],["20260504",21600,139428],["20260506",21500,69953],["20260507",21300,33421],["20260508",19900,53112],["20260511",19250,63503],["20260512",19670,116633],["20260513",19280,84657],["20260514",19750,63887],["20260515",17570,56888],["20260518",18120,60331],["20260519",17410,28871],["20260520",17190,57278],["20260521",17740,40332],["20260522",18760,20520],["20260526",18610,48413],["20260527",17100,31423],["20260528",18300,95318],["20260529",18090,72707],["20260601",16300,65771],["20260602",15560,34731],["20260604",15680,26064],["20260605",14660,24004],["20260608",12750,37806],["20260609",13320,32640],["20260610",12890,47289],["20260611",12350,39354],["20260612",13000,59631],["20260615",13640,23047],["20260616",13580,14654],["20260617",13690,15819],["20260618",12570,29686],["20260619",12500,28444],["20260622",12140,15140],["20260623",10720,25750],["20260624",11100,10747],["20260625",10510,13515],["20260626",9880,19486],["20260629",11480,22801],["20260630",11130,10078],["20260701",11050,13388],["20260702",10640,15287],["20260703",10530,12370],["20260706",10290,10571],["20260707",10080,10794],["20260708",9260,9555],["20260709",9230,8099],["20260710",10150,8729],["20260713",9770,17925],["20260714",8900,29573],["20260715",9270,27272],["20260716",9050,7041],["20260720",8260,9440],["20260721",8360,5354],["20260722",8450,5814],["20260723",9200,7882],["20260724",8800,7253],["20260727",8670,9510],["20260728",7630,13600],["20260729",7280,20682],["20260730",7300,11245]],"detail_json":"https://aikstockdata.com/data/public/s/042600.json","page_url":"https://aikstockdata.com/s/042600.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."}}