{"schema_version":"1.0","@type":"Dataset","code":"348210","name_ko":"넥스틴","name":"넥스틴(348210) 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",47500,47930],["20250723",46250,47788],["20250724",46150,18591],["20250725",45600,23439],["20250728",46900,36705],["20250729",46650,20149],["20250730",46950,15968],["20250731",47450,27174],["20250801",45850,28735],["20250804",46650,48370],["20250805",46900,28771],["20250806",46950,18027],["20250807",48700,68471],["20250808",48500,46941],["20250811",47900,26042],["20250812",47150,30888],["20250813",47400,23945],["20250814",47400,43289],["20250818",45700,55555],["20250819",45050,39612],["20250820",43450,45100],["20250821",41950,65371],["20250822",42000,27023],["20250825",42050,22713],["20250826",42700,54602],["20250828",42300,24317],["20250829",42550,29201],["20250901",41000,54002],["20250902",41500,22964],["20250903",42150,25447],["20250904",43250,41022],["20250905",44750,58355],["20250908",45200,41912],["20250909",45900,35143],["20250910",46050,29439],["20250911",48000,79662],["20250912",47350,39270],["20250915",48100,50702],["20250916",48800,45893],["20250917",49700,45647],["20250918",50600,101036],["20250919",51800,103236],["20250922",51000,74085],["20250923",51000,36378],["20250924",51600,47921],["20250925",50300,29639],["20250926",48400,60580],["20250929",49100,23315],["20250930",49500,57032],["20251001",51200,75795],["20251002",52200,90143],["20251010",52800,69042],["20251013",53200,64191],["20251014",51600,80254],["20251015",51700,45953],["20251016",51300,38698],["20251017",51700,60586],["20251020",55900,244369],["20251021",58600,472272],["20251023",59600,214694],["20251024",59500,95448],["20251027",58400,103761],["20251028",59000,84678],["20251029",60900,184097],["20251030",64600,258551],["20251031",65900,133682],["20251103",66400,193571],["20251104",66600,163802],["20251105",66000,167136],["20251106",67000,109374],["20251107",64000,127672],["20251110",64000,131980],["20251111",64300,112085],["20251112",65200,65155],["20251113",66900,87263],["20251114",63200,106508],["20251117",64200,72681],["20251118",64400,70869],["20251119",63800,58690],["20251120",63700,45892],["20251121",59400,80739],["20251124",58800,220002],["20251125",58700,113118],["20251126",59800,113897],["20251128",65600,65431],["20251201",65300,104985],["20251202",70000,195568],["20251203",71400,112379],["20251204",76000,284735],["20251205",73300,143403],["20251208",70300,179568],["20251209",69500,119620],["20251210",69500,172075],["20251211",71100,154326],["20251212",69200,133858],["20251215",68000,94647],["20251216",65700,63956],["20251217",66900,76760],["20251218",65900,70213],["20251219",66400,37694],["20251222",67700,75634],["20251223",69900,88624],["20251224",72300,143314],["20251226",72400,123064],["20251229",71500,85314],["20251230",71900,82915],["20260102",73500,68799],["20260105",72200,75365],["20260106",73100,56642],["20260107",70900,86572],["20260108",69500,64908],["20260109",69900,93488],["20260112",70100,50906],["20260113",72100,69482],["20260114",72100,48826],["20260115",72800,50516],["20260116",71200,44364],["20260119",72900,63083],["20260120",74000,88259],["20260121",74400,90007],["20260122",72600,57761],["20260123",73000,73975],["20260126",78900,179711],["20260127",86300,206811],["20260128",93400,204448],["20260129",93400,216421],["20260130",98500,185152],["20260202",85000,185409],["20260203",87600,145245],["20260204",86800,100536],["20260205",80500,166133],["20260206",79300,86192],["20260209",83200,77103],["20260210",78500,91529],["20260211",77000,68688],["20260212",81200,134914],["20260213",75100,223177],["20260219",79800,142252],["20260220",80900,77231],["20260223",77600,90367],["20260224",78400,67872],["20260225",76800,94944],["20260226",82300,160991],["20260227",82300,90932],["20260303",82000,215934],["20260304",71100,206942],["20260305",79900,209100],["20260306",84700,127685],["20260309",78400,109808],["20260310",82100,104930],["20260311",81000,89268],["20260312",81500,84822],["20260313",79500,77468],["20260316",81100,63214],["20260317",79500,52061],["20260318",80800,78965],["20260319",80000,78821],["20260320",79400,73928],["20260323",73700,86191],["20260324",75900,88327],["20260325",78200,76096],["20260326",74800,89236],["20260327",73000,61384],["20260330",68400,60570],["20260331",62500,114939],["20260401",68600,71210],["20260402",64700,76014],["20260403",66000,85677],["20260406",66900,56120],["20260407",65700,46359],["20260408",74000,145503],["20260409",72800,84427],["20260410",72600,68826],["20260413",76600,144006],["20260414",74000,120671],["20260415",75600,133431],["20260416",76600,87833],["20260417",76700,51099],["20260420",76500,66639],["20260421",76400,68636],["20260422",76400,83064],["20260423",77100,57338],["20260424",76200,75278],["20260427",78500,92717],["20260428",75900,61404],["20260429",73200,99118],["20260430",69700,126514],["20260504",72900,59608],["20260506",71900,129863],["20260507",71600,85645],["20260508",71200,45893],["20260511",69500,82747],["20260512",69300,153819],["20260513",69300,99432],["20260514",74000,121971],["20260515",64100,160576],["20260518",62000,100072],["20260519",61100,81242],["20260520",59200,64256],["20260521",64900,102835],["20260522",66500,117173],["20260526",72500,203213],["20260527",69100,147238],["20260528",71300,129944],["20260529",67400,104163],["20260601",66100,90631],["20260602",62400,141678],["20260604",67000,199390],["20260605",64600,127240],["20260608",55500,141114],["20260609",57800,130794],["20260610",54200,146734],["20260611",58500,219125],["20260612",61400,165401],["20260615",63800,98511],["20260616",59700,134241],["20260617",60000,100981],["20260618",56500,139993],["20260619",52700,179318],["20260622",50600,174072],["20260623",46550,173161],["20260624",45250,158749],["20260625",45050,109056],["20260626",43800,124841],["20260629",49150,141438],["20260630",49350,80417],["20260701",48800,64498],["20260702",42750,95624],["20260703",45950,137509],["20260706",43800,86740],["20260707",40850,92227],["20260708",38900,98811],["20260709",38650,90706],["20260710",40600,101156],["20260713",37950,99664],["20260714",36550,145661],["20260715",40500,62718],["20260716",39500,68047],["20260720",35800,59351],["20260721",35150,96108],["20260722",34200,54661],["20260723",35700,62706],["20260724",33050,65175],["20260727",34400,113784],["20260728",29100,111488],["20260729",26400,154122],["20260730",25300,142164]],"detail_json":"https://aikstockdata.com/data/public/s/348210.json","page_url":"https://aikstockdata.com/s/348210.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."}}