{"schema_version":"1.0","@type":"Dataset","code":"205500","name_ko":"넥써쓰","name":"넥써쓰(205500) 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",3985,931253],["20250723",3955,697580],["20250724",3795,508910],["20250725",3900,924807],["20250728",3900,445281],["20250729",3855,274946],["20250730",3645,363954],["20250731",3865,415236],["20250801",3790,398071],["20250804",3675,407827],["20250805",3605,519465],["20250806",3390,1077852],["20250807",3475,475428],["20250808",3470,271257],["20250811",3520,254138],["20250812",3355,363611],["20250813",3250,438299],["20250814",3245,148450],["20250818",3185,268776],["20250819",3125,196619],["20250820",3075,378007],["20250821",3075,216945],["20250822",3190,269656],["20250825",3190,160627],["20250826",3130,135578],["20250828",3110,161610],["20250829",3075,130770],["20250901",3070,149704],["20250902",3090,193101],["20250903",3090,68099],["20250904",3070,490800],["20250905",3225,474134],["20250908",3185,281765],["20250909",3155,146370],["20250910",3125,190140],["20250911",3150,297976],["20250912",3150,250323],["20250915",3140,210669],["20250916",3195,281814],["20250917",3250,336475],["20250918",3330,395760],["20250919",3310,207224],["20250922",3320,305080],["20250923",3265,135930],["20250924",3255,118335],["20250925",3285,214888],["20250926",3150,213960],["20250929",3205,89390],["20250930",3235,283049],["20251001",3105,338540],["20251002",3015,517863],["20251010",2805,733331],["20251013",2810,330529],["20251014",2790,149676],["20251015",2695,266456],["20251016",2655,170135],["20251017",2625,165462],["20251020",2630,136493],["20251021",2625,135198],["20251022",2620,106670],["20251023",2640,172670],["20251024",2560,495807],["20251027",2475,667240],["20251028",2500,166172],["20251029",2475,116944],["20251030",2325,684666],["20251031",2340,220369],["20251103",2440,516186],["20251104",2375,614528],["20251105",2360,400840],["20251106",2400,209586],["20251107",2380,298225],["20251110",2435,270868],["20251111",2310,566831],["20251112",2325,152139],["20251113",2300,271193],["20251114",2305,167297],["20251117",2260,123981],["20251118",2275,144324],["20251119",2125,328457],["20251120",2170,278256],["20251121",2185,246955],["20251124",2090,383687],["20251125",2265,430870],["20251126",2560,1124315],["20251127",2320,1124368],["20251128",2305,289393],["20251201",2255,246524],["20251202",2195,178242],["20251203",2205,119103],["20251204",2125,197955],["20251205",2190,179344],["20251208",2135,130102],["20251209",2145,154847],["20251210",2145,90793],["20251211",2125,179419],["20251212",2085,443165],["20251215",1988,274050],["20251216",1968,98645],["20251217",1964,121092],["20251218",1991,99043],["20251219",1999,72138],["20251222",2030,132187],["20251223",2025,86115],["20251224",1990,67152],["20251226",1955,80988],["20251229",1899,624791],["20251230",1947,214067],["20260102",2215,417946],["20260105",2190,275698],["20260106",2165,115540],["20260107",2180,100646],["20260108",2135,205119],["20260109",2135,117778],["20260112",2275,222717],["20260113",2300,236860],["20260114",2430,448106],["20260115",2235,497065],["20260116",2160,235554],["20260119",2150,163056],["20260120",2105,192483],["20260121",2085,205592],["20260122",2025,206738],["20260123",2095,352535],["20260126",2165,351268],["20260127",2325,643529],["20260128",2295,422051],["20260129",2330,327650],["20260130",2220,271729],["20260202",2340,880056],["20260203",2320,428026],["20260204",2345,209535],["20260205",2340,350339],["20260206",2275,359822],["20260209",2335,321429],["20260210",2440,558679],["20260211",2315,526578],["20260212",2010,2432169],["20260213",1926,569613],["20260219",1929,238549],["20260220",1886,224921],["20260223",1835,256998],["20260224",1843,152350],["20260225",1832,661718],["20260226",1805,365328],["20260227",1745,500112],["20260303",1625,363862],["20260304",1544,347174],["20260305",1559,317468],["20260306",1577,149239],["20260309",1463,172839],["20260310",1521,140446],["20260311",1537,88072],["20260312",1545,74367],["20260313",1501,168441],["20260316",1527,108913],["20260317",1560,278322],["20260318",1599,173053],["20260319",1570,209318],["20260320",1580,122978],["20260323",1548,87572],["20260324",1732,439665],["20260325",1702,288355],["20260326",1706,121794],["20260327",1707,111080],["20260330",1680,90475],["20260331",1638,81993],["20260401",1711,147373],["20260402",1629,139732],["20260403",1624,138159],["20260406",1599,67615],["20260407",1544,124166],["20260408",1538,167071],["20260409",1554,49731],["20260410",1577,198275],["20260413",1595,61835],["20260414",1612,201274],["20260415",1659,229148],["20260416",1694,192197],["20260417",1699,122285],["20260420",1753,746793],["20260421",1734,443035],["20260422",1788,317422],["20260423",1794,238223],["20260424",1861,756409],["20260427",1940,395661],["20260428",1863,436323],["20260429",1853,216086],["20260430",1885,94088],["20260504",1810,237271],["20260506",1818,328689],["20260507",1754,121385],["20260508",1650,188175],["20260511",1560,172869],["20260512",1599,139966],["20260513",1606,81222],["20260514",1667,295288],["20260515",1586,341028],["20260518",1583,200006],["20260519",1582,89639],["20260520",1500,197118],["20260521",1483,158505],["20260522",1638,756228],["20260526",1878,3761387],["20260527",1867,538553],["20260528",1925,616715],["20260529",1940,647219],["20260601",2170,2126615],["20260602",2135,700079],["20260604",1984,408069],["20260605",2070,378492],["20260608",1925,1182762],["20260609",1996,467637],["20260610",1905,391176],["20260611",2090,824484],["20260612",2050,494694],["20260615",2105,555695],["20260616",2195,572031],["20260617",2620,3349325],["20260618",2690,1289884],["20260619",1951,4053783],["20260622",1969,571270],["20260623",1748,845408],["20260624",1620,633456],["20260625",1649,600687],["20260626",1626,288785],["20260629",1666,254673],["20260630",1693,167939],["20260701",1696,138431],["20260702",1640,277329],["20260703",1660,538267],["20260706",1574,305078],["20260707",1485,675441],["20260708",1473,403643],["20260709",1473,236491],["20260710",1505,254110],["20260713",1558,578249],["20260714",1579,246562],["20260715",1659,412101],["20260716",1659,736701],["20260720",1619,327106],["20260721",1606,327143],["20260722",1632,243519],["20260723",1632,196816],["20260724",1585,184648],["20260727",1573,125723],["20260728",1480,143810],["20260729",1477,284311],["20260730",1464,98387]],"detail_json":"https://aikstockdata.com/data/public/s/205500.json","page_url":"https://aikstockdata.com/s/205500.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."}}