{"schema_version":"1.0","@type":"Dataset","code":"092790","name_ko":"넥스틸","name":"넥스틸(092790) 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",14240,207995],["20250723",16100,4992374],["20250724",15310,1357712],["20250725",15780,740061],["20250728",16100,2300011],["20250729",16090,799422],["20250730",15390,757285],["20250731",14000,1486650],["20250801",12770,536935],["20250804",12850,300442],["20250805",14950,2522809],["20250806",14970,637135],["20250807",14560,333280],["20250808",14590,199861],["20250811",14790,297873],["20250812",14780,184929],["20250813",15000,266502],["20250814",15200,375869],["20250818",15040,396582],["20250819",13550,393458],["20250820",13100,405546],["20250821",13100,260884],["20250822",13750,488930],["20250825",13380,448074],["20250826",13740,4060468],["20250828",13140,308066],["20250829",13130,230515],["20250901",12600,395846],["20250902",12590,195376],["20250903",12630,159448],["20250904",12750,309945],["20250905",12670,181019],["20250908",12800,228087],["20250909",13090,376202],["20250910",13220,411544],["20250911",13210,251356],["20250912",13230,242594],["20250915",13100,168984],["20250916",12850,288403],["20250917",12680,193255],["20250918",12700,108485],["20250919",12890,205661],["20250922",12690,237987],["20250923",12530,146732],["20250924",12220,221521],["20250925",12570,997158],["20250926",12230,240078],["20250929",12000,278887],["20250930",11750,171736],["20251001",11560,142213],["20251002",11600,211013],["20251010",11380,255492],["20251013",11500,133034],["20251014",11360,133523],["20251015",11680,126794],["20251016",12020,238895],["20251017",11910,269579],["20251020",11900,205981],["20251021",11950,268355],["20251022",12390,266855],["20251023",13280,1565368],["20251024",13110,472099],["20251027",12950,295959],["20251028",12920,231740],["20251029",12840,327140],["20251030",11860,1432695],["20251031",11830,200346],["20251103",11690,244303],["20251104",11550,180987],["20251105",11200,200683],["20251106",11200,122897],["20251107",10940,195629],["20251110",11150,74188],["20251111",10740,247987],["20251112",11070,100943],["20251113",11100,111096],["20251114",10890,82396],["20251117",10950,94459],["20251118",10380,176527],["20251119",10300,111657],["20251120",10420,72808],["20251121",10090,138244],["20251124",10040,85353],["20251125",10120,75387],["20251126",10250,99812],["20251127",10430,167591],["20251128",9730,842966],["20251201",9700,233404],["20251202",9700,97746],["20251203",9800,152465],["20251204",9680,88052],["20251205",10010,136861],["20251208",9930,97344],["20251209",9820,54436],["20251210",9530,263137],["20251211",9610,167291],["20251212",9850,133366],["20251215",9680,112492],["20251216",9320,209773],["20251217",9470,80164],["20251218",9220,109895],["20251219",9450,112404],["20251222",9720,142551],["20251223",9530,89588],["20251224",9550,60140],["20251226",9340,177289],["20251229",9370,93355],["20251230",9110,142840],["20260102",9150,71855],["20260105",10140,527271],["20260106",9760,215664],["20260107",9400,175476],["20260108",9100,150961],["20260109",10250,537593],["20260112",9950,241747],["20260113",10020,134868],["20260114",10040,121236],["20260115",10600,668238],["20260116",10230,210327],["20260119",10390,126616],["20260120",10400,158951],["20260121",12290,5873777],["20260122",11700,1214194],["20260123",11300,464150],["20260126",11070,300929],["20260127",11660,657610],["20260128",11300,303450],["20260129",11490,267495],["20260130",11240,200511],["20260202",10580,179839],["20260203",11080,128742],["20260204",11280,141447],["20260205",11030,146153],["20260206",10770,108825],["20260209",11120,95232],["20260210",11190,94846],["20260211",11140,114176],["20260212",11180,89487],["20260213",11400,546256],["20260219",11750,322723],["20260220",12770,1369744],["20260223",12070,559131],["20260224",11910,219257],["20260225",11790,384682],["20260226",11350,261648],["20260227",11660,405226],["20260303",11430,239825],["20260304",9910,344029],["20260305",10750,158053],["20260306",11000,146447],["20260309",11180,334561],["20260310",11190,161195],["20260311",11680,331845],["20260312",12150,468004],["20260313",11770,261565],["20260316",11830,232826],["20260317",11960,225195],["20260318",12000,191680],["20260319",12030,159974],["20260320",12570,540299],["20260323",11880,316749],["20260324",11960,192557],["20260325",12060,156784],["20260326",11520,134718],["20260327",11370,105111],["20260330",11420,137253],["20260331",10850,194018],["20260401",11600,152161],["20260402",12290,2693020],["20260403",14920,6107663],["20260406",14990,6653394],["20260407",14000,1348309],["20260408",14660,3219333],["20260409",16830,14634879],["20260410",16500,2282851],["20260413",17610,3653096],["20260414",17360,2487069],["20260415",16850,1359432],["20260416",16180,762739],["20260417",16050,442234],["20260420",16740,1630624],["20260421",16380,718353],["20260422",16200,503717],["20260423",15510,540786],["20260424",15860,384144],["20260427",16630,608696],["20260428",21600,7005553],["20260429",21850,3065709],["20260430",20300,1053740],["20260504",18800,1060383],["20260506",20150,1332547],["20260507",21050,4708116],["20260508",19840,635403],["20260511",18680,465166],["20260512",17360,639783],["20260513",18770,1691838],["20260514",18470,384852],["20260515",20700,4462831],["20260518",18930,805609],["20260519",19760,1034124],["20260520",17730,428882],["20260521",17450,435193],["20260522",17710,219947],["20260526",17750,280095],["20260527",16060,429550],["20260528",16000,391676],["20260529",14710,567493],["20260601",14290,344688],["20260602",13760,249001],["20260604",13980,222363],["20260605",13590,152452],["20260608",13950,696774],["20260609",13910,329309],["20260610",14020,353477],["20260611",13850,265660],["20260612",14270,235718],["20260615",14200,272823],["20260616",14840,324885],["20260617",16080,2314462],["20260618",17290,2387665],["20260619",15630,502805],["20260622",15530,1769258],["20260623",14600,1561762],["20260624",14370,343602],["20260625",13570,287142],["20260626",12430,275968],["20260629",12850,174021],["20260630",12300,140090],["20260701",12450,252021],["20260702",11440,317717],["20260703",11500,228124],["20260706",11440,209444],["20260707",11090,230153],["20260708",10550,355892],["20260709",10650,254134],["20260710",11000,202386],["20260713",10510,237105],["20260714",10810,256134],["20260715",11110,239578],["20260716",11060,287570],["20260720",10760,351945],["20260721",10920,229207],["20260722",10860,209539],["20260723",11770,370535],["20260724",11800,434913],["20260727",11750,165669],["20260728",11000,311589],["20260729",10400,314198],["20260730",10190,254744]],"detail_json":"https://aikstockdata.com/data/public/s/092790.json","page_url":"https://aikstockdata.com/s/092790.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."}}