{"schema_version":"1.0","@type":"Dataset","code":"380550","name_ko":"뉴로핏","name":"뉴로핏(380550) 일별 종가·거래량 244일","as_of":"20260730","period":{"from":"20250725","to":"20260730"},"count":244,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250725",20300,19144622],["20250728",19770,8747657],["20250729",19090,8823939],["20250730",17120,1642702],["20250731",15870,1541171],["20250801",14480,1706922],["20250804",15010,2264945],["20250805",16390,5663482],["20250806",15990,1398279],["20250807",15350,1131338],["20250808",16180,3688420],["20250811",15450,952459],["20250812",14990,690159],["20250813",15080,372827],["20250814",14680,335829],["20250818",14090,261195],["20250819",12510,738713],["20250820",12020,358752],["20250821",11270,309584],["20250822",11370,217205],["20250825",10640,729254],["20250826",10910,2268766],["20250828",10600,370875],["20250829",10850,374379],["20250901",10300,300566],["20250902",12840,9199231],["20250903",12830,6695871],["20250904",13620,7470247],["20250905",13730,2460550],["20250908",13160,790799],["20250909",15760,16474410],["20250910",15870,4042875],["20250911",15880,2932206],["20250912",15930,1713178],["20250915",15050,1142310],["20250916",16510,10753576],["20250917",16100,2189856],["20250918",16450,2574098],["20250919",16540,2828510],["20250922",20100,18816384],["20250923",19770,3721751],["20250924",22050,16889757],["20250925",20900,2169110],["20250926",19380,1991506],["20250929",20050,1451807],["20250930",20250,7497696],["20251001",19740,1202457],["20251002",20200,2723139],["20251010",19460,1334245],["20251013",18660,1021671],["20251014",19100,4683857],["20251015",20350,1603926],["20251016",19820,2038843],["20251017",21000,10618445],["20251020",22550,5277301],["20251021",22450,7713704],["20251023",20950,1648018],["20251024",20500,1648431],["20251027",19970,1766773],["20251028",20100,3493699],["20251029",20100,1315174],["20251030",21700,3953126],["20251031",22100,2162594],["20251103",22400,2161880],["20251104",25100,10211405],["20251105",24150,2806635],["20251106",23900,9562665],["20251107",23450,1696166],["20251110",25100,3343405],["20251111",25650,2722354],["20251112",25200,3871210],["20251113",23750,2301621],["20251114",21150,1726015],["20251117",22550,1244296],["20251118",23250,2233632],["20251119",22050,756675],["20251120",22850,1147341],["20251121",20800,759542],["20251124",20750,1009070],["20251125",20200,582912],["20251126",20900,633887],["20251128",24400,3149091],["20251201",24450,1145746],["20251202",26250,7919339],["20251203",29150,5049182],["20251204",32600,13993141],["20251205",29800,2460056],["20251208",28000,1809311],["20251209",28000,1392482],["20251210",27350,1081918],["20251211",27550,1893721],["20251212",28950,2021357],["20251215",31000,2769775],["20251216",28300,2415080],["20251217",25500,1193062],["20251218",25400,1048130],["20251219",25600,644235],["20251222",25150,587506],["20251223",23850,639075],["20251224",24250,589660],["20251226",22900,644088],["20251229",23400,403714],["20251230",22250,405081],["20260102",22400,182988],["20260105",24000,368316],["20260106",23300,190232],["20260107",22250,328923],["20260108",21600,341032],["20260109",23150,418624],["20260112",22150,305857],["20260113",24200,1411523],["20260114",24300,369191],["20260115",24900,516805],["20260116",24450,428254],["20260119",23850,254099],["20260120",23650,353159],["20260121",22100,377120],["20260122",21150,365054],["20260123",21700,257764],["20260126",23000,370713],["20260127",22450,312384],["20260128",21800,304851],["20260129",21750,393885],["20260130",28250,549054],["20260202",36700,10513044],["20260203",35150,3016056],["20260204",34100,1441089],["20260205",29600,2278145],["20260206",27000,828424],["20260209",27000,539868],["20260210",30700,3938568],["20260211",30050,1037009],["20260212",29000,1163596],["20260213",28200,664526],["20260219",30600,2305706],["20260220",27900,1096900],["20260223",29250,941066],["20260224",29300,618502],["20260225",28300,748377],["20260226",27300,633018],["20260227",27000,514453],["20260303",25350,806229],["20260304",20450,983744],["20260305",23650,867560],["20260306",23900,541788],["20260309",22000,349482],["20260310",23000,645967],["20260311",23200,548312],["20260312",23550,243675],["20260313",24700,1397442],["20260316",24050,437753],["20260317",24150,386986],["20260318",24400,473959],["20260319",22950,311133],["20260320",22600,235940],["20260323",20950,344038],["20260324",21300,213510],["20260325",21400,180770],["20260326",21450,350242],["20260327",21250,211322],["20260330",19780,224108],["20260331",18630,238124],["20260401",20300,204060],["20260402",18400,245439],["20260403",18610,130334],["20260406",18360,146315],["20260407",18180,115008],["20260408",19220,164342],["20260409",20800,3701192],["20260410",20050,513809],["20260413",21250,900942],["20260414",22650,1280734],["20260415",22300,342557],["20260416",22000,215043],["20260417",22050,148552],["20260420",22200,210398],["20260421",21800,483172],["20260422",21300,209020],["20260423",20800,194076],["20260424",21250,176920],["20260427",22000,294361],["20260428",21000,240720],["20260429",20700,165795],["20260430",20100,160621],["20260504",19930,171553],["20260506",19340,244595],["20260507",19000,161570],["20260508",19150,122689],["20260511",18320,165529],["20260512",18100,211327],["20260513",17210,249252],["20260514",18690,2421048],["20260515",16900,382295],["20260518",17510,3019672],["20260519",17140,446453],["20260520",15820,265830],["20260521",16550,194042],["20260522",17060,219519],["20260526",17630,212790],["20260527",16380,228512],["20260528",15110,249840],["20260529",14480,238256],["20260601",14000,246228],["20260602",13240,158412],["20260604",13310,158487],["20260605",12770,112699],["20260608",11370,175135],["20260609",12530,179546],["20260610",12050,109511],["20260611",12480,82143],["20260612",12430,241069],["20260615",12110,192738],["20260616",12430,228614],["20260617",13250,235110],["20260618",12470,157761],["20260619",11490,165274],["20260622",11000,117798],["20260623",10150,140283],["20260624",10500,124596],["20260625",10040,124176],["20260626",9340,125424],["20260629",10850,148289],["20260630",10980,132865],["20260701",10490,98940],["20260702",9790,67364],["20260703",9900,91304],["20260706",9660,51665],["20260707",9500,67154],["20260708",8650,103188],["20260709",8600,71028],["20260710",9330,95436],["20260713",8380,78792],["20260714",7930,84025],["20260715",8240,73150],["20260716",8020,44343],["20260720",7600,59943],["20260721",7570,110313],["20260722",7570,68067],["20260723",8250,94393],["20260724",7900,149419],["20260727",7810,45113],["20260728",7070,59551],["20260729",6280,102865],["20260730",6200,90256]],"detail_json":"https://aikstockdata.com/data/public/s/380550.json","page_url":"https://aikstockdata.com/s/380550.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."}}