{"schema_version":"1.0","@type":"Dataset","code":"217270","name_ko":"넵튠","name":"넵튠(217270) 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",7470,94556],["20250723",7320,123056],["20250724",7140,105472],["20250725",7170,65552],["20250728",7020,61301],["20250729",7100,58013],["20250730",7110,58496],["20250731",7090,50168],["20250801",6750,148656],["20250804",6860,56607],["20250805",6840,36401],["20250806",6970,61733],["20250807",7160,1275312],["20250808",7140,39100],["20250811",7020,62817],["20250812",7000,33920],["20250813",6990,59358],["20250814",7000,37801],["20250818",6780,45547],["20250819",6800,83305],["20250820",6760,40805],["20250821",6720,66317],["20250822",6640,88014],["20250825",6580,78799],["20250826",6470,75814],["20250828",6470,18561],["20250829",6440,43377],["20250901",6210,82646],["20250902",6120,67581],["20250903",6160,41605],["20250904",6230,31346],["20250905",6160,31303],["20250908",6260,24015],["20250909",6250,23736],["20250910",6310,24532],["20250911",6250,18683],["20250912",6290,38497],["20250915",6300,47470],["20250916",6280,31311],["20250917",6280,22285],["20250918",6360,25925],["20250919",6200,59519],["20250922",6110,69993],["20250923",6100,79899],["20250924",6050,36871],["20250925",6110,29894],["20250926",6050,54084],["20250929",6090,23423],["20250930",5940,48515],["20251001",5970,20831],["20251002",5990,20114],["20251010",5900,69258],["20251013",5830,40351],["20251014",5910,36168],["20251015",6080,44510],["20251016",6190,62358],["20251017",6040,56039],["20251020",6080,19269],["20251021",6040,67112],["20251022",6080,36281],["20251023",6080,32354],["20251024",6080,27987],["20251027",6070,39372],["20251028",6110,61439],["20251029",6130,56736],["20251030",5940,75160],["20251031",5900,38966],["20251103",5790,80861],["20251104",5830,57757],["20251105",5760,89236],["20251106",5840,48696],["20251107",5600,59938],["20251110",5710,32030],["20251111",5720,42288],["20251112",5850,34174],["20251113",5750,28955],["20251114",5650,28257],["20251117",5350,63119],["20251118",5270,58658],["20251119",5270,62938],["20251120",5310,72234],["20251121",5210,65248],["20251124",5090,36208],["20251125",5130,42469],["20251126",5140,49121],["20251127",5070,22152],["20251128",5130,35717],["20251201",4990,74229],["20251202",4945,60683],["20251203",5000,26980],["20251204",5060,60986],["20251205",5100,34386],["20251208",5080,21943],["20251209",5080,21753],["20251210",5070,6105],["20251211",5070,26085],["20251212",5040,122326],["20251215",5050,46270],["20251216",4910,71769],["20251217",4950,26435],["20251218",4905,23696],["20251219",5010,23941],["20251222",5090,32698],["20251223",5000,23478],["20251224",4995,18218],["20251226",4935,79264],["20251229",4950,9800],["20251230",5130,62297],["20260102",5360,180283],["20260105",5190,193058],["20260106",5300,160129],["20260107",5120,76008],["20260108",5000,90717],["20260109",5000,39272],["20260112",5100,85226],["20260113",5280,61713],["20260114",5220,46211],["20260115",5310,79478],["20260116",5330,84388],["20260119",5180,157470],["20260120",5210,129824],["20260121",5210,113152],["20260122",5140,84555],["20260123",5340,115164],["20260126",5400,141367],["20260127",5400,121507],["20260128",5390,90853],["20260129",5470,107892],["20260130",5380,223740],["20260202",5050,245388],["20260203",5030,111890],["20260204",5120,89969],["20260205",4985,82018],["20260206",4910,103885],["20260209",5020,86957],["20260210",5110,44422],["20260211",5100,43856],["20260212",5110,37611],["20260213",4995,56913],["20260219",5040,98505],["20260220",4930,84156],["20260223",4865,93681],["20260224",4845,83542],["20260225",4730,202708],["20260226",4590,253502],["20260227",4700,91173],["20260303",4450,179600],["20260304",4050,303642],["20260305",4265,141382],["20260306",4270,91612],["20260309",4195,98077],["20260310",4350,27561],["20260311",4290,27493],["20260312",4395,12984],["20260313",4400,86694],["20260316",4325,53420],["20260317",4380,35372],["20260318",4360,41960],["20260319",4235,55638],["20260320",4235,28414],["20260323",4040,67473],["20260324",4065,21529],["20260325",4175,39252],["20260326",4065,48273],["20260327",4195,55540],["20260330",4035,36437],["20260331",4020,49071],["20260401",4135,52532],["20260402",4000,88018],["20260403",3980,19350],["20260406",3895,37704],["20260407",3650,165687],["20260408",3645,1858963],["20260409",3755,143015],["20260410",3805,80777],["20260413",3820,63380],["20260414",4065,86620],["20260415",4060,62544],["20260416",4010,77275],["20260417",4025,58829],["20260420",3920,77801],["20260421",3900,63750],["20260422",3880,32454],["20260423",3790,61174],["20260424",4010,78835],["20260427",4020,76489],["20260428",4000,56540],["20260429",4060,60591],["20260430",4065,59916],["20260504",3960,64716],["20260506",3840,96144],["20260507",3720,65672],["20260508",3710,62685],["20260511",3540,124531],["20260512",3440,125051],["20260513",3370,52290],["20260514",3475,78735],["20260515",3410,103331],["20260518",3250,160304],["20260519",3245,83883],["20260520",3090,69612],["20260521",3115,62985],["20260522",3230,61857],["20260526",3195,50075],["20260527",3110,95588],["20260528",3075,80249],["20260529",3005,49942],["20260601",2950,140979],["20260602",2975,105339],["20260604",2910,41534],["20260605",2965,57239],["20260608",2770,75921],["20260609",2820,56972],["20260610",2760,58639],["20260611",2745,27599],["20260612",2745,39443],["20260615",2825,29865],["20260616",2820,44019],["20260617",2830,36577],["20260618",2725,39993],["20260619",2605,104093],["20260622",2565,52883],["20260623",2450,112847],["20260624",2400,139988],["20260625",2350,122101],["20260626",2175,173678],["20260629",2305,89433],["20260630",2370,26450],["20260701",2425,21288],["20260702",2425,30114],["20260703",2350,29002],["20260706",2350,17533],["20260707",2355,49690],["20260708",2340,34123],["20260709",2170,159949],["20260710",2315,55662],["20260713",2175,78846],["20260714",2115,161842],["20260715",2230,38275],["20260716",2285,18566],["20260720",2225,19491],["20260721",2230,29935],["20260722",2230,20063],["20260723",2305,29445],["20260724",2310,31870],["20260727",2355,26637],["20260728",2320,32057],["20260729",2230,55508],["20260730",2210,19139]],"detail_json":"https://aikstockdata.com/data/public/s/217270.json","page_url":"https://aikstockdata.com/s/217270.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."}}