{"schema_version":"1.0","@type":"Dataset","code":"225570","name_ko":"넥슨게임즈","name":"넥슨게임즈(225570) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",14280,114935],["20250723",14420,190627],["20250724",14310,209924],["20250725",14430,142275],["20250728",14250,163624],["20250729",14040,107193],["20250730",13910,184119],["20250731",13890,144519],["20250801",13600,196578],["20250804",13870,100767],["20250805",14080,58831],["20250806",14180,79551],["20250807",14340,145760],["20250808",14130,145736],["20250811",13950,109496],["20250812",13880,152185],["20250813",14010,167540],["20250814",14130,233799],["20250818",14510,333209],["20250819",14480,245954],["20250820",14150,137500],["20250821",14430,192772],["20250822",14400,129414],["20250825",14440,196892],["20250826",14220,140294],["20250828",14160,89178],["20250829",13930,126723],["20250901",13820,128076],["20250902",13860,44971],["20250903",13870,46261],["20250904",13880,47913],["20250905",13930,62796],["20250908",13960,61095],["20250909",13950,101437],["20250910",14160,118619],["20250911",14080,109375],["20250912",14330,177039],["20250915",14620,245591],["20250916",14360,107009],["20250917",14700,192441],["20250918",14610,159152],["20250919",14630,125799],["20250922",14580,117796],["20250923",14310,114601],["20250924",14080,107730],["20250925",14390,148774],["20250926",13900,169572],["20250929",13970,89939],["20250930",14010,1360405],["20251001",13820,187011],["20251002",13710,124336],["20251010",13410,177706],["20251013",13280,114345],["20251014",13100,112536],["20251015",13380,98584],["20251016",13510,90869],["20251017",13230,108564],["20251020",13270,84970],["20251021",13300,93323],["20251023",13320,152194],["20251024",13040,257940],["20251027",13160,110630],["20251028",13390,100287],["20251029",13360,95390],["20251030",13240,107625],["20251031",13370,127143],["20251103",13720,418367],["20251104",13760,152522],["20251105",13360,230440],["20251106",13180,137631],["20251107",13110,119033],["20251110",13650,201382],["20251111",13380,178859],["20251112",13760,191733],["20251113",13810,300364],["20251114",13470,97242],["20251117",13270,70845],["20251118",12900,225292],["20251119",12970,117219],["20251120",13030,80753],["20251121",12830,95312],["20251124",12580,87354],["20251125",12350,134634],["20251126",12770,81573],["20251128",13080,87306],["20251201",13080,134891],["20251202",13100,67936],["20251203",13010,40734],["20251204",13030,50421],["20251205",13030,48605],["20251208",12880,84000],["20251209",12850,57181],["20251210",12640,159495],["20251211",12540,174345],["20251212",12510,96076],["20251215",12310,148210],["20251216",12220,134496],["20251217",12200,59569],["20251218",12000,105900],["20251219",12220,123489],["20251222",12220,70321],["20251223",12120,68941],["20251224",12270,52236],["20251226",12160,84743],["20251229",12070,89302],["20251230",12010,76102],["20260102",12430,150527],["20260105",12890,880987],["20260106",12620,1225783],["20260107",12360,229884],["20260108",12620,350573],["20260109",12390,150314],["20260112",12440,218057],["20260113",12420,114910],["20260114",12600,239824],["20260115",12530,117238],["20260116",12360,112031],["20260119",12140,167439],["20260120",12340,174619],["20260121",12030,212416],["20260122",12090,174844],["20260123",12400,249752],["20260126",12940,641124],["20260127",12980,435970],["20260128",13300,435787],["20260129",13490,506575],["20260130",13240,366246],["20260202",12560,246578],["20260203",12750,846336],["20260204",12750,169653],["20260205",12490,212039],["20260206",12510,268647],["20260209",12490,251929],["20260210",12440,183051],["20260211",12370,146340],["20260212",12260,168480],["20260213",12080,273518],["20260219",12430,318740],["20260220",12230,140360],["20260223",12140,153555],["20260224",12080,138741],["20260225",12050,135545],["20260226",11860,354779],["20260227",11860,183622],["20260303",11640,316053],["20260304",10440,492123],["20260305",11120,405981],["20260306",11170,194144],["20260309",11140,213007],["20260310",11040,161699],["20260311",10810,185935],["20260312",10960,177121],["20260313",11240,142320],["20260316",11140,113163],["20260317",11120,98548],["20260318",11070,138318],["20260319",10920,92613],["20260320",11070,119151],["20260323",10950,155821],["20260324",11000,97428],["20260325",11200,172509],["20260326",11050,136432],["20260327",11420,175936],["20260330",11580,165757],["20260331",11580,243802],["20260401",12020,254453],["20260402",11440,161134],["20260403",11360,82276],["20260406",11360,71682],["20260407",11160,98014],["20260408",11320,182660],["20260409",11700,153924],["20260410",11870,372391],["20260413",11660,166604],["20260414",11890,114525],["20260415",11850,136443],["20260416",11970,93262],["20260417",12130,298470],["20260420",12080,95626],["20260421",12020,77701],["20260422",12110,77837],["20260423",12020,83243],["20260424",12100,70580],["20260427",11970,110572],["20260428",11920,104922],["20260429",12100,128175],["20260430",11860,145377],["20260504",11780,178115],["20260506",11450,164606],["20260507",11180,152448],["20260508",11220,95019],["20260511",11010,139695],["20260512",10810,211292],["20260513",10710,125864],["20260514",10800,133233],["20260515",11040,262321],["20260518",11220,153535],["20260519",11220,303208],["20260520",10950,144799],["20260521",11050,241600],["20260522",11410,190300],["20260526",11070,179214],["20260527",10810,148278],["20260528",10750,151745],["20260529",10540,135781],["20260601",10320,203258],["20260602",10550,198772],["20260604",10200,134556],["20260605",10110,133984],["20260608",9660,273065],["20260609",9690,155332],["20260610",9350,236948],["20260611",9520,306951],["20260612",9720,136923],["20260615",9780,90041],["20260616",9750,77429],["20260617",9630,130580],["20260618",9350,97518],["20260619",9270,207235],["20260622",9200,165128],["20260623",8770,191948],["20260624",8420,170591],["20260625",8220,171217],["20260626",7910,255975],["20260629",8640,239193],["20260630",8640,171207],["20260701",8790,133954],["20260702",8790,99380],["20260703",8790,100425],["20260706",8740,59003],["20260707",8970,150663],["20260708",8850,88877],["20260709",8770,127986],["20260710",8970,109858],["20260713",8590,100723],["20260714",8510,108663],["20260715",8400,150311],["20260716",8380,87886],["20260720",8240,70230],["20260721",8130,66278],["20260722",8100,68330],["20260723",8590,107861],["20260724",8760,77461],["20260727",8950,132767],["20260728",8720,102787],["20260729",8720,226950],["20260730",8610,150880]],"detail_json":"https://aikstockdata.com/data/public/s/225570.json","page_url":"https://aikstockdata.com/s/225570.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."}}