{"schema_version":"1.0","@type":"Dataset","code":"253590","name_ko":"네오셈","name":"네오셈(253590) 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",8750,131475],["20250723",8600,115908],["20250724",8520,91708],["20250725",8390,89153],["20250728",8820,227512],["20250729",8760,141418],["20250730",8750,164459],["20250731",8570,125146],["20250801",8210,168193],["20250804",8240,76367],["20250805",8320,74756],["20250806",8300,71858],["20250807",8330,56578],["20250808",8400,84384],["20250811",8510,66944],["20250812",8790,620861],["20250813",8820,214325],["20250814",8720,102266],["20250818",8360,133001],["20250819",8170,92660],["20250820",8020,124724],["20250821",7950,88448],["20250822",7920,82608],["20250825",8010,64357],["20250826",8010,74500],["20250828",7980,67332],["20250829",7910,76501],["20250901",7720,105651],["20250902",7680,92635],["20250903",7750,77639],["20250904",7910,88460],["20250905",8290,1484852],["20250908",8420,205502],["20250909",9160,1156430],["20250910",9200,484879],["20250911",9240,930224],["20250912",9190,420305],["20250915",9410,457853],["20250916",9490,394057],["20250917",9270,253101],["20250918",10010,3062397],["20250919",10140,1369613],["20250922",10320,876621],["20250923",10050,702540],["20250924",10120,485911],["20250925",10050,389706],["20250926",9600,379213],["20250929",9710,252700],["20250930",10350,1500004],["20251001",10660,881204],["20251002",12060,9071133],["20251010",12540,1806542],["20251013",12310,1217740],["20251014",11590,985648],["20251015",12050,901394],["20251016",12060,601370],["20251017",11610,630141],["20251020",12010,611769],["20251021",12020,741283],["20251023",11560,298352],["20251024",11780,433408],["20251027",11550,543532],["20251028",11380,322459],["20251029",11920,776960],["20251030",12370,1096574],["20251031",12540,745177],["20251103",12180,645573],["20251104",12020,609813],["20251105",11280,596970],["20251106",11890,1621154],["20251107",11460,530605],["20251110",11640,621422],["20251111",11900,963034],["20251112",12330,716655],["20251113",11860,2047726],["20251114",11270,910204],["20251117",11250,352134],["20251118",10550,500049],["20251119",10160,305750],["20251120",10340,241392],["20251121",9490,358373],["20251124",9540,169528],["20251125",9650,169151],["20251126",9800,168028],["20251128",10260,188372],["20251201",10400,274137],["20251202",10400,160097],["20251203",10510,140811],["20251204",10320,158446],["20251205",10240,288078],["20251208",10150,170407],["20251209",10080,110123],["20251210",9960,194592],["20251211",9860,168777],["20251212",9790,175682],["20251215",9650,113419],["20251216",9390,156982],["20251217",9470,114632],["20251218",9230,136653],["20251219",9240,111006],["20251222",9890,211164],["20251223",9630,163865],["20251224",9500,88924],["20251226",9680,142151],["20251229",10010,688849],["20251230",10960,2247770],["20260102",11170,960911],["20260105",11320,659048],["20260106",12160,1270048],["20260107",12500,1748878],["20260108",11900,887894],["20260109",11530,627401],["20260112",11140,578691],["20260113",11070,365789],["20260114",10890,279804],["20260115",11200,393811],["20260116",11120,441956],["20260119",11150,282776],["20260120",10830,327550],["20260121",11070,350781],["20260122",11300,500796],["20260123",11290,471869],["20260126",11860,763744],["20260127",12690,1263229],["20260128",16490,11739297],["20260129",15680,5013461],["20260130",15650,2392579],["20260202",14770,1412749],["20260203",18770,11507234],["20260204",18180,2987455],["20260205",16880,1510921],["20260206",16890,1851961],["20260209",17390,1714624],["20260210",16670,1087368],["20260211",16200,833203],["20260212",16200,1439731],["20260213",16030,1409664],["20260219",16760,2078546],["20260220",16210,1227846],["20260223",16470,1906255],["20260224",17600,6348462],["20260225",17840,3994442],["20260226",18480,6204283],["20260227",17920,1841255],["20260303",15970,2321502],["20260304",13550,2307933],["20260305",15820,1855731],["20260306",18410,4830145],["20260309",17040,2118559],["20260310",18670,3929845],["20260311",19730,9187832],["20260312",20300,3722480],["20260313",19710,1824631],["20260316",19670,1801838],["20260317",19150,1767304],["20260318",19880,1882671],["20260319",18750,1531823],["20260320",19100,1385599],["20260323",17650,1257533],["20260324",17540,1679062],["20260325",17890,946020],["20260326",16430,1449467],["20260327",16570,1030739],["20260330",15400,578747],["20260331",14620,629890],["20260401",16050,674085],["20260402",14740,954013],["20260403",14660,738341],["20260406",15200,822641],["20260407",14760,546533],["20260408",15900,1223170],["20260409",15200,640205],["20260410",15280,702048],["20260413",16460,2200653],["20260414",17750,2879425],["20260415",17660,1659943],["20260416",17340,822373],["20260417",17260,736441],["20260420",17390,819434],["20260421",17750,1043358],["20260422",18000,1133258],["20260423",17600,1013626],["20260424",18820,3269427],["20260427",19180,2101858],["20260428",19080,2515855],["20260429",19130,1115757],["20260430",18670,1252271],["20260504",18970,2443926],["20260506",20650,5454564],["20260507",18090,2738795],["20260508",17800,1249272],["20260511",16890,1467243],["20260512",16050,1404436],["20260513",15720,820960],["20260514",16190,928419],["20260515",14750,1005220],["20260518",15180,736445],["20260519",14530,489212],["20260520",14190,494630],["20260521",15400,621715],["20260522",16310,906512],["20260526",16950,911014],["20260527",15840,1042717],["20260528",15490,796914],["20260529",14120,1026253],["20260601",13980,834354],["20260602",13420,652489],["20260604",14400,783352],["20260605",13460,617646],["20260608",11860,713878],["20260609",13030,611495],["20260610",12400,395665],["20260611",13130,503468],["20260612",13990,659193],["20260615",14250,776089],["20260616",13390,482718],["20260617",13630,268887],["20260618",13160,380582],["20260619",12500,439299],["20260622",12420,294246],["20260623",11680,552906],["20260624",11490,403368],["20260625",11200,351727],["20260626",10980,490773],["20260629",11640,297072],["20260630",11270,242273],["20260701",11750,438062],["20260702",10220,391629],["20260703",10650,351167],["20260706",10120,242938],["20260707",9840,345556],["20260708",9540,696185],["20260709",9400,425724],["20260710",10250,513919],["20260713",9910,514986],["20260714",9780,314429],["20260715",10530,340802],["20260716",9760,213083],["20260720",9210,197456],["20260721",9290,171428],["20260722",9170,236987],["20260723",9710,203732],["20260724",9040,179254],["20260727",9430,181134],["20260728",8240,342940],["20260729",7210,725915],["20260730",6900,451287]],"detail_json":"https://aikstockdata.com/data/public/s/253590.json","page_url":"https://aikstockdata.com/s/253590.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."}}