{"schema_version":"1.0","@type":"Dataset","code":"085910","name_ko":"네오티스","name":"네오티스(085910) 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",3370,8405],["20250723",3355,15640],["20250724",3355,10328],["20250725",3355,8374],["20250728",3315,14077],["20250729",3300,18519],["20250730",3310,11729],["20250731",3345,20358],["20250801",3275,19591],["20250804",3295,11101],["20250805",3295,7354],["20250806",3285,6161],["20250807",3280,5011],["20250808",3275,15391],["20250811",3255,19645],["20250812",3260,6491],["20250813",3255,12148],["20250814",3255,8421],["20250818",3175,40674],["20250819",3180,28114],["20250820",3165,18796],["20250821",3170,3807],["20250822",3190,24101],["20250825",3160,9228],["20250826",3155,10918],["20250828",3140,4248],["20250829",3150,6083],["20250901",3095,30982],["20250902",3130,5738],["20250903",3140,3495],["20250904",3115,6495],["20250905",3160,8101],["20250908",3095,30946],["20250909",3110,14148],["20250910",3105,16865],["20250911",3130,15609],["20250912",3135,16649],["20250915",3170,22377],["20250916",3185,16892],["20250917",3155,4398],["20250918",3190,16703],["20250919",3185,15192],["20250922",3335,242596],["20250923",3350,33010],["20250924",3340,75228],["20250925",3805,2196735],["20250926",4100,1088807],["20250929",3940,484589],["20250930",4125,266345],["20251001",4540,1104214],["20251002",4570,503475],["20251010",4550,528697],["20251013",4350,237177],["20251014",4120,270751],["20251015",4270,80582],["20251016",4210,113532],["20251017",4055,120380],["20251020",4145,120406],["20251021",4010,184553],["20251022",4100,54331],["20251023",4370,233053],["20251024",4215,150565],["20251027",4080,112510],["20251028",4020,64053],["20251029",4370,654261],["20251030",4310,141669],["20251031",4290,186172],["20251103",4390,147977],["20251104",4570,222832],["20251105",4500,186305],["20251106",4490,237417],["20251107",4400,59660],["20251110",4575,231673],["20251111",4450,154721],["20251112",4380,101043],["20251113",4580,1467057],["20251114",4320,1247908],["20251117",4965,4754679],["20251118",4955,883238],["20251119",5370,2252037],["20251120",5180,440344],["20251121",4995,295192],["20251124",5190,220705],["20251125",5050,238203],["20251126",5160,391179],["20251127",5080,157825],["20251128",5570,409420],["20251201",5470,235435],["20251202",5940,590933],["20251203",6190,344225],["20251204",6360,290549],["20251205",7340,1575744],["20251208",8060,676532],["20251209",7820,634621],["20251210",7740,280177],["20251211",7820,695751],["20251212",8090,475513],["20251215",8050,485623],["20251216",8510,1010460],["20251217",9150,1416068],["20251218",8070,714408],["20251219",7870,344853],["20251222",8950,732975],["20251223",8190,441042],["20251224",8800,329492],["20251226",9210,579537],["20251229",9500,457717],["20251230",8970,248308],["20260102",8780,433047],["20260105",8910,317949],["20260106",8930,289514],["20260107",8480,361011],["20260108",8110,417830],["20260109",9440,885970],["20260112",10370,1126842],["20260113",10380,587941],["20260114",10790,539511],["20260115",10400,309036],["20260116",10880,498006],["20260119",10760,381327],["20260120",11360,302838],["20260121",13410,1077940],["20260122",12400,534247],["20260123",11590,548755],["20260126",11740,284428],["20260127",12290,353942],["20260128",12050,256811],["20260129",12190,295913],["20260130",13430,519942],["20260202",12210,263896],["20260203",12080,229516],["20260204",11750,207526],["20260205",10490,324460],["20260206",11110,238526],["20260209",11500,167310],["20260210",11160,122105],["20260211",12230,330615],["20260212",12810,258451],["20260213",13540,338433],["20260219",15260,418002],["20260220",16200,360159],["20260223",16890,351052],["20260224",17680,316663],["20260225",17690,178259],["20260226",17230,91376],["20260227",20900,1161379],["20260303",20550,551877],["20260304",17360,484701],["20260305",18400,453425],["20260306",17870,363913],["20260309",16690,314668],["20260310",18280,333896],["20260311",18000,204430],["20260312",18460,138747],["20260313",17620,135218],["20260316",17150,165036],["20260317",16790,133417],["20260318",19650,537045],["20260319",18680,144893],["20260320",18350,130386],["20260323",16870,159531],["20260324",19170,498244],["20260325",21750,500306],["20260326",20550,164975],["20260327",22050,272015],["20260330",20750,196191],["20260331",20050,217730],["20260401",23800,526898],["20260402",22050,314151],["20260403",21550,124244],["20260406",21900,102545],["20260407",21200,168882],["20260408",21450,290670],["20260409",21450,104495],["20260410",22300,191319],["20260413",21650,178628],["20260414",22350,265726],["20260415",23150,308401],["20260416",25050,268012],["20260417",25800,190720],["20260420",27500,254218],["20260421",29400,241385],["20260422",27150,292838],["20260423",26000,274339],["20260424",27000,224656],["20260427",26700,235583],["20260428",25700,137734],["20260429",25900,101401],["20260430",25800,118768],["20260504",27100,190342],["20260506",26200,271059],["20260507",27050,220460],["20260508",29100,333575],["20260511",28200,236686],["20260512",29050,210659],["20260513",31100,492417],["20260514",32000,364541],["20260515",28500,149264],["20260518",27400,153778],["20260519",26100,154655],["20260520",26000,77524],["20260521",26450,150427],["20260522",27950,120445],["20260526",30500,175555],["20260527",30200,218521],["20260528",31600,163066],["20260529",31600,189312],["20260601",31800,403056],["20260602",28600,511302],["20260604",33750,370234],["20260605",30400,200921],["20260608",26450,239550],["20260609",28850,237747],["20260610",28350,129483],["20260611",29600,168669],["20260612",28950,229083],["20260615",27550,170427],["20260616",28150,98416],["20260617",28850,110761],["20260618",27200,152823],["20260619",25650,193256],["20260622",24200,148329],["20260623",21450,239710],["20260624",20500,418441],["20260625",19910,256618],["20260626",19730,287574],["20260629",22100,306802],["20260630",22450,122064],["20260701",20000,240941],["20260702",18820,238256],["20260703",18180,273328],["20260706",17000,230124],["20260707",15090,316703],["20260708",14240,317457],["20260709",15070,254169],["20260710",17960,407391],["20260713",16910,342833],["20260714",17750,267071],["20260715",18550,192248],["20260716",16130,94014],["20260720",18070,852461],["20260721",17780,254225],["20260722",16910,105884],["20260723",17500,50791],["20260724",15260,116213],["20260727",15560,75981],["20260728",14300,67307],["20260729",13270,389078],["20260730",13040,317687]],"detail_json":"https://aikstockdata.com/data/public/s/085910.json","page_url":"https://aikstockdata.com/s/085910.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."}}