{"schema_version":"1.0","@type":"Dataset","code":"085670","name_ko":"뉴프렉스","name":"뉴프렉스(085670) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",4650,818649],["20250723",4640,232211],["20250724",4470,209959],["20250725",4400,88603],["20250728",4415,102726],["20250729",4415,102053],["20250730",4460,80800],["20250731",4515,100172],["20250801",4310,136651],["20250804",4525,143138],["20250805",4650,385034],["20250806",4710,142571],["20250807",4850,425773],["20250808",5000,570774],["20250811",4930,234660],["20250812",4815,183360],["20250813",4940,464262],["20250814",4970,110920],["20250818",4890,95539],["20250819",4985,167434],["20250820",4965,112311],["20250821",4965,134767],["20250822",4960,132161],["20250825",5330,649809],["20250826",5130,242660],["20250828",5120,119725],["20250829",4970,183116],["20250901",4940,87865],["20250902",4945,104874],["20250903",5300,471189],["20250904",5250,135550],["20250905",5270,135285],["20250908",5670,704327],["20250909",5670,264056],["20250910",5650,209289],["20250911",5550,214781],["20250912",5760,508656],["20250915",5710,210297],["20250916",5690,146217],["20250917",5540,736565],["20250918",5770,556811],["20250919",5450,641195],["20250922",5520,329842],["20250923",5480,376828],["20250924",5400,179086],["20250925",5280,137950],["20250926",5050,221323],["20250929",5060,91350],["20250930",5140,243024],["20251001",5420,377067],["20251002",5350,176932],["20251010",5390,263234],["20251013",5390,133818],["20251014",5320,244151],["20251015",5470,169776],["20251016",5300,212640],["20251017",5100,224672],["20251020",5200,114131],["20251021",5570,656699],["20251022",5500,395439],["20251023",5320,427033],["20251024",5330,308814],["20251027",5440,509233],["20251028",5690,719539],["20251029",5720,534463],["20251030",5280,1088793],["20251031",5250,256693],["20251103",5300,321977],["20251104",5200,208001],["20251105",5070,363178],["20251106",5100,148141],["20251107",4880,223132],["20251110",4940,71828],["20251111",5000,191706],["20251112",5120,121469],["20251113",5090,117961],["20251114",4915,118531],["20251117",4860,112665],["20251118",4620,201279],["20251119",4500,163804],["20251120",4825,174246],["20251121",4580,101699],["20251124",4485,95363],["20251125",4590,75112],["20251126",4615,54054],["20251127",4600,59992],["20251128",4840,144314],["20251201",4775,77679],["20251202",5100,294604],["20251203",5350,378807],["20251204",5250,144904],["20251205",5070,272679],["20251208",5050,106656],["20251209",5030,66926],["20251210",5040,104143],["20251211",5250,325406],["20251212",5410,719244],["20251215",5150,211299],["20251216",5040,213430],["20251217",5090,161330],["20251218",4950,167447],["20251219",5130,147457],["20251222",5180,120922],["20251223",5030,156192],["20251224",4940,90180],["20251226",4975,76314],["20251229",5040,119846],["20251230",4975,79435],["20260102",5150,201138],["20260105",5190,201807],["20260106",5400,490852],["20260107",5220,479210],["20260108",5000,377745],["20260109",5000,152906],["20260112",5260,604754],["20260113",5310,391029],["20260114",5400,489382],["20260115",5440,393570],["20260116",5290,278722],["20260119",6100,2794042],["20260120",6080,1353428],["20260121",6290,1584715],["20260122",6260,990514],["20260123",6660,2078173],["20260126",6600,1027932],["20260127",6620,772706],["20260128",6720,746046],["20260129",6800,1132105],["20260130",6700,748610],["20260202",6450,403978],["20260203",6800,352341],["20260204",6830,585152],["20260205",6430,553632],["20260206",6260,430770],["20260209",6700,585522],["20260210",6510,338675],["20260211",6450,273373],["20260212",6450,207569],["20260213",6150,254409],["20260219",6380,225478],["20260220",6190,182281],["20260223",6290,435788],["20260224",6520,413355],["20260225",6310,561277],["20260226",6000,492272],["20260227",5760,403300],["20260303",5410,390387],["20260304",4590,683026],["20260305",5180,376334],["20260306",5050,425884],["20260309",4750,337996],["20260310",5110,343066],["20260311",5480,445581],["20260312",5440,302995],["20260313",5500,115908],["20260316",5460,128638],["20260317",5480,140845],["20260318",5500,131590],["20260319",5350,136892],["20260320",5710,2471643],["20260323",5710,788693],["20260324",5880,543928],["20260325",5800,261358],["20260326",5600,356724],["20260327",5550,277353],["20260330",5300,151194],["20260331",5060,158627],["20260401",5520,207933],["20260402",5350,244397],["20260403",5360,109718],["20260406",5170,110769],["20260407",5170,137084],["20260408",5480,125976],["20260409",5300,91532],["20260410",5550,221145],["20260413",5540,83439],["20260414",6240,3255345],["20260415",6240,816039],["20260416",6550,1410953],["20260417",6450,411946],["20260420",6450,575264],["20260421",6630,801113],["20260422",6700,618950],["20260423",7150,2522913],["20260424",6890,618089],["20260427",6970,446638],["20260428",6920,448470],["20260429",6870,350399],["20260430",6600,302068],["20260504",6500,340443],["20260506",6710,682604],["20260507",6460,287990],["20260508",6520,227784],["20260511",6370,357504],["20260512",6130,457936],["20260513",6120,238851],["20260514",6230,251505],["20260515",5750,440195],["20260518",5530,308604],["20260519",5390,827217],["20260520",5220,426065],["20260521",5660,502813],["20260522",5870,231890],["20260526",5400,616273],["20260527",5090,695364],["20260528",4900,393608],["20260529",4740,239211],["20260601",4515,407617],["20260602",4370,247254],["20260604",4340,150436],["20260605",4235,284033],["20260608",3725,410260],["20260609",4010,291091],["20260610",3850,232269],["20260611",3900,149841],["20260612",4040,168608],["20260615",4040,130973],["20260616",4025,82788],["20260617",4110,76773],["20260618",3925,157581],["20260619",3780,222718],["20260622",3710,93780],["20260623",3510,265107],["20260624",3495,201314],["20260625",3300,259637],["20260626",3240,167179],["20260629",3475,250500],["20260630",3405,90782],["20260701",3495,91255],["20260702",3355,104033],["20260703",3510,152772],["20260706",3415,249311],["20260707",3310,229463],["20260708",3100,245727],["20260709",3085,143229],["20260710",3295,226338],["20260713",3110,183794],["20260714",3015,424879],["20260715",3230,59573],["20260716",3085,48900],["20260720",2935,125803],["20260721",3030,2488036],["20260722",2980,358833],["20260723",3125,273850],["20260724",3000,175459],["20260727",2995,89122],["20260728",2660,289159],["20260729",2425,414008],["20260730",2500,247353]],"detail_json":"https://aikstockdata.com/data/public/s/085670.json","page_url":"https://aikstockdata.com/s/085670.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."}}