{"schema_version":"1.0","@type":"Dataset","code":"348340","name_ko":"뉴로메카","name":"뉴로메카(348340) 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",23350,51639],["20250723",23550,112858],["20250724",23200,28787],["20250725",22900,18605],["20250728",22600,24352],["20250729",22900,17189],["20250730",22950,17569],["20250731",22850,22298],["20250801",21800,33732],["20250804",21450,28293],["20250805",21800,18822],["20250806",21950,14039],["20250807",22200,26194],["20250808",22200,15086],["20250811",22150,26956],["20250812",22050,32496],["20250813",22000,21409],["20250814",21850,27648],["20250818",21500,28535],["20250819",21250,27949],["20250820",20400,32295],["20250821",20000,17803],["20250822",20400,14245],["20250825",22000,151858],["20250826",22500,88863],["20250828",22450,51481],["20250829",22350,35470],["20250901",23250,143255],["20250902",25200,474330],["20250903",25550,212773],["20250904",25000,134727],["20250905",24500,73414],["20250908",24400,79693],["20250909",24000,107441],["20250910",23850,84819],["20250911",24200,102796],["20250912",25700,150672],["20250915",26750,188770],["20250916",25750,113152],["20250917",25150,61229],["20250918",26350,118678],["20250919",25700,161242],["20250922",27300,255370],["20250923",26900,209984],["20250924",25850,116955],["20250925",26000,138314],["20250926",25100,83362],["20250929",25900,227425],["20250930",27800,831460],["20251001",29000,840474],["20251002",27850,166985],["20251010",29150,303488],["20251013",28000,229894],["20251014",26250,437760],["20251015",28300,255158],["20251016",27650,205281],["20251017",26950,123108],["20251020",28800,269191],["20251021",28900,267019],["20251023",28450,104062],["20251024",27600,138306],["20251027",27750,99790],["20251028",28000,120836],["20251029",27550,93044],["20251030",26550,111770],["20251031",31900,2360860],["20251103",33850,814446],["20251104",33650,348863],["20251105",31200,380876],["20251106",30350,269820],["20251107",28800,182053],["20251110",28900,137206],["20251111",27900,145506],["20251112",27950,97296],["20251113",28250,92956],["20251114",26950,91710],["20251117",27250,110761],["20251118",25500,92056],["20251119",27000,113493],["20251120",27150,89233],["20251121",28250,255379],["20251124",27850,124063],["20251125",26700,82340],["20251126",27000,60169],["20251128",30750,502251],["20251201",29300,394258],["20251202",30850,221362],["20251203",30450,115497],["20251204",30650,368054],["20251205",31200,643598],["20251208",31800,231115],["20251209",33850,501629],["20251210",33700,254321],["20251211",33050,210306],["20251212",33750,262140],["20251215",34650,526987],["20251216",31600,345406],["20251217",30200,186674],["20251218",29700,159827],["20251219",33200,373586],["20251222",33650,291837],["20251223",32150,242911],["20251224",31800,170909],["20251226",31200,108375],["20251229",33700,446541],["20251230",32900,544030],["20260102",34100,354550],["20260105",33400,261851],["20260106",33000,311843],["20260107",33000,236041],["20260108",32400,181389],["20260109",34350,934847],["20260112",33350,385687],["20260113",43350,2682797],["20260114",54300,3912131],["20260115",56300,1837222],["20260116",71900,4622870],["20260119",93400,1171099],["20260120",93400,0],["20260121",115000,5774344],["20260122",121700,5001123],["20260123",121700,0],["20260126",102000,7273604],["20260127",88000,2788967],["20260128",95700,3000651],["20260129",95000,1231121],["20260130",91800,859524],["20260202",82700,1551235],["20260203",88200,1407680],["20260204",91500,857654],["20260205",98000,1371161],["20260206",90800,1443199],["20260209",93500,824252],["20260210",88600,628560],["20260211",83600,617533],["20260212",81300,663894],["20260213",83000,609732],["20260219",82600,438050],["20260220",78000,719743],["20260223",76100,487375],["20260224",80500,602818],["20260225",85500,726806],["20260226",80300,997794],["20260227",81700,860566],["20260303",77000,1028046],["20260304",63900,940639],["20260305",70700,542690],["20260306",74700,515658],["20260309",69700,302449],["20260310",71600,361129],["20260311",76300,702949],["20260312",74000,281101],["20260313",69300,523749],["20260316",66600,356079],["20260317",68800,367081],["20260318",71800,280651],["20260319",69700,240371],["20260320",67000,367274],["20260323",62300,280344],["20260324",65500,193070],["20260325",66200,162090],["20260326",63900,119985],["20260327",66300,249135],["20260330",62500,125300],["20260331",59900,164292],["20260401",64400,159353],["20260402",60400,297646],["20260403",57200,361635],["20260406",57000,206095],["20260407",56700,171904],["20260408",61600,221271],["20260409",57200,480080],["20260410",57100,157880],["20260413",56400,134979],["20260414",64400,761916],["20260415",63800,533731],["20260416",67000,602778],["20260417",66200,279058],["20260420",67900,321637],["20260421",69700,375559],["20260422",67400,243256],["20260423",66700,296219],["20260424",69900,455598],["20260427",66100,1240192],["20260428",67800,627198],["20260429",65700,322144],["20260430",64800,434740],["20260504",67600,487516],["20260506",65100,348597],["20260507",62500,315616],["20260508",65200,746268],["20260511",67100,907655],["20260512",75700,3772792],["20260513",76200,974860],["20260514",73200,700552],["20260515",67400,1044473],["20260518",65200,357667],["20260519",59800,285704],["20260520",55700,321859],["20260521",66300,415154],["20260522",64900,272897],["20260526",62700,224488],["20260527",58300,296420],["20260528",55500,396123],["20260529",53300,315714],["20260601",52000,576246],["20260602",54000,522468],["20260604",50200,314790],["20260605",48800,348866],["20260608",46400,219924],["20260609",46200,153888],["20260610",46000,141075],["20260611",45850,161173],["20260612",49500,446928],["20260615",49900,157695],["20260616",48600,124372],["20260617",50400,147942],["20260618",49900,233702],["20260619",43250,225627],["20260622",40600,155870],["20260623",36750,214132],["20260624",38750,140435],["20260625",36200,106537],["20260626",33850,164713],["20260629",37950,124549],["20260630",37700,85987],["20260701",38500,67805],["20260702",34600,101882],["20260703",35700,105882],["20260706",34250,163530],["20260707",33050,105134],["20260708",30450,135559],["20260709",32050,181804],["20260710",32950,76134],["20260713",30650,85280],["20260714",29500,94687],["20260715",31700,65708],["20260716",30400,57328],["20260720",28150,53730],["20260721",29250,101430],["20260722",30550,299566],["20260723",29300,680623],["20260724",26800,175236],["20260727",27900,146852],["20260728",25450,144436],["20260729",23900,268067],["20260730",23050,162007]],"detail_json":"https://aikstockdata.com/data/public/s/348340.json","page_url":"https://aikstockdata.com/s/348340.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."}}