{"schema_version":"1.0","@type":"Dataset","code":"095660","name_ko":"네오위즈","name":"네오위즈(095660) 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",24700,57185],["20250723",25150,122598],["20250724",24950,68112],["20250725",24850,45144],["20250728",24600,43709],["20250729",24700,46815],["20250730",24750,53293],["20250731",24800,89218],["20250801",24050,69898],["20250804",24500,46271],["20250805",25200,66217],["20250806",25800,73427],["20250807",26950,179640],["20250808",24700,472275],["20250811",24050,101044],["20250812",23500,127989],["20250813",22900,157909],["20250814",23250,39165],["20250818",23300,69741],["20250819",23250,25500],["20250820",23200,41645],["20250821",23300,52415],["20250822",23100,23973],["20250825",23300,17156],["20250826",23850,59657],["20250828",24250,55219],["20250829",24250,68843],["20250901",24150,38330],["20250902",24000,23629],["20250903",24250,31424],["20250904",24200,30050],["20250905",24400,41350],["20250908",24800,46976],["20250909",24900,56694],["20250910",25250,71862],["20250911",26500,191687],["20250912",27100,205803],["20250915",29000,340959],["20250916",28700,106090],["20250917",28600,72473],["20250918",27450,254055],["20250919",27350,138125],["20250922",27350,74692],["20250923",26700,119607],["20250924",26350,79596],["20250925",26150,72159],["20250926",25500,69685],["20250929",25600,28613],["20250930",25550,49723],["20251001",25250,48004],["20251002",24800,51452],["20251010",24450,57625],["20251013",23950,47518],["20251014",23650,66836],["20251015",24600,173322],["20251016",24550,76252],["20251017",24150,47390],["20251020",24300,51456],["20251021",24050,43625],["20251022",24300,51391],["20251023",24550,53911],["20251024",24250,40500],["20251027",24150,84730],["20251028",24550,50657],["20251029",24900,49866],["20251030",24700,67843],["20251031",24500,47191],["20251103",24900,83966],["20251104",25750,126700],["20251105",25400,97098],["20251106",24700,55828],["20251107",24750,66411],["20251110",25950,84004],["20251111",25550,72111],["20251112",26100,188933],["20251113",25900,82971],["20251114",25100,67416],["20251117",24800,40001],["20251118",24550,65616],["20251119",24900,67521],["20251120",24950,62002],["20251121",24700,43567],["20251124",24450,35401],["20251125",24800,37151],["20251126",24650,30708],["20251127",24550,26034],["20251128",25200,65525],["20251201",26000,110051],["20251202",26650,121065],["20251203",26550,37909],["20251204",26550,47873],["20251205",26000,42613],["20251208",25250,76454],["20251209",24900,70539],["20251210",24600,52478],["20251211",24100,121877],["20251212",24050,38971],["20251215",25400,151695],["20251216",25450,64561],["20251217",26000,64596],["20251218",24900,48830],["20251219",24900,41562],["20251222",25150,25235],["20251223",25450,39129],["20251224",25250,72903],["20251226",24800,54047],["20251229",24550,45328],["20251230",24300,35752],["20260102",25400,70234],["20260105",24950,59483],["20260106",26300,141694],["20260107",25400,56169],["20260108",24800,35173],["20260109",25000,34365],["20260112",25300,49334],["20260113",24950,25546],["20260114",26250,153120],["20260115",25600,48715],["20260116",25200,47676],["20260119",25400,30610],["20260120",25750,62610],["20260121",25300,76284],["20260122",25800,72666],["20260123",26600,167774],["20260126",29450,399495],["20260127",29950,331957],["20260128",29700,317271],["20260129",30950,221768],["20260130",30500,173350],["20260202",28100,196527],["20260203",28750,148229],["20260204",28300,69648],["20260205",28200,106670],["20260206",27600,74326],["20260209",28750,83598],["20260210",26700,188466],["20260211",26350,103494],["20260212",25850,122000],["20260213",26150,88861],["20260219",27150,136588],["20260220",27200,84906],["20260223",26400,76029],["20260224",26150,54537],["20260225",26350,73580],["20260226",25900,84741],["20260227",26200,77573],["20260303",26650,233081],["20260304",23000,273703],["20260305",24000,177076],["20260306",27800,359602],["20260309",27800,182585],["20260310",26100,103592],["20260311",26200,99673],["20260312",26750,114667],["20260313",27500,133804],["20260316",27650,71959],["20260317",26950,83756],["20260318",27500,75021],["20260319",25250,101541],["20260320",25400,39331],["20260323",24400,54102],["20260324",24450,42559],["20260325",25300,97796],["20260326",24600,46440],["20260327",25100,37707],["20260330",24200,31667],["20260331",24200,88506],["20260401",24950,48355],["20260402",23650,73273],["20260403",23500,43986],["20260406",23100,25977],["20260407",22900,30706],["20260408",23300,82016],["20260409",23100,50457],["20260410",23500,53122],["20260413",23350,35125],["20260414",23600,28457],["20260415",23750,40915],["20260416",24150,41700],["20260417",24000,31103],["20260420",23850,39902],["20260421",23650,37169],["20260422",23600,45759],["20260423",23400,43774],["20260424",23700,40609],["20260427",23250,74511],["20260428",22900,68635],["20260429",22700,44894],["20260430",22000,83518],["20260504",21900,35090],["20260506",21300,67469],["20260507",21000,47639],["20260508",20950,34630],["20260511",20200,87592],["20260512",20250,74376],["20260513",20250,48495],["20260514",20850,72050],["20260515",20700,77020],["20260518",20350,51103],["20260519",20800,93187],["20260520",19980,47292],["20260521",19950,38248],["20260522",20750,38044],["20260526",20000,39721],["20260527",19500,68182],["20260528",19810,105244],["20260529",19330,79995],["20260601",19580,103090],["20260602",19760,85688],["20260604",19710,64442],["20260605",19070,74712],["20260608",18750,181095],["20260609",19070,84014],["20260610",19350,84602],["20260611",19730,138100],["20260612",19780,63298],["20260615",19770,57490],["20260616",19390,54841],["20260617",19480,45726],["20260618",18790,105207],["20260619",18030,115238],["20260622",18100,79520],["20260623",17270,141481],["20260624",17160,99769],["20260625",16600,125959],["20260626",16350,101904],["20260629",18150,130044],["20260630",17460,48844],["20260701",18280,65114],["20260702",17990,53974],["20260703",18230,94732],["20260706",18410,39101],["20260707",18490,53085],["20260708",18120,60900],["20260709",18160,95502],["20260710",18510,58777],["20260713",17970,64280],["20260714",18050,82718],["20260715",17650,39212],["20260716",17730,35368],["20260720",17100,59719],["20260721",17150,44336],["20260722",17010,37730],["20260723",17930,49809],["20260724",17830,28638],["20260727",18280,64851],["20260728",17950,76038],["20260729",17650,160184],["20260730",18400,86188]],"detail_json":"https://aikstockdata.com/data/public/s/095660.json","page_url":"https://aikstockdata.com/s/095660.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."}}