{"schema_version":"1.0","@type":"Dataset","code":"389650","name_ko":"넥스트바이오메디컬","name":"넥스트바이오메디컬(389650) 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",46850,65937],["20250723",52700,364793],["20250724",53000,291146],["20250725",57300,224425],["20250728",59000,179796],["20250729",58200,126294],["20250730",56000,92736],["20250731",56100,89824],["20250801",52100,163234],["20250804",51800,76970],["20250805",53900,265635],["20250806",53000,49990],["20250807",52100,68886],["20250808",54000,62715],["20250811",53200,44536],["20250812",53300,60855],["20250813",54900,87633],["20250814",54600,58885],["20250818",55000,86510],["20250819",56500,101753],["20250820",55700,84306],["20250821",61900,251405],["20250822",59600,89301],["20250825",62200,115042],["20250826",61900,67542],["20250828",63500,148503],["20250829",64100,65944],["20250901",63600,80719],["20250902",66400,143435],["20250903",66400,68713],["20250904",69900,120339],["20250905",72400,137023],["20250908",76300,288123],["20250909",76500,116038],["20250910",72700,218896],["20250911",78500,551149],["20250912",76600,121791],["20250915",76400,76861],["20250916",77000,73638],["20250917",77200,37370],["20250918",74000,125867],["20250919",74700,63935],["20250922",75900,91106],["20250923",74400,143187],["20250924",72700,111210],["20250925",70800,80429],["20250926",68200,81604],["20250929",66900,45102],["20250930",69700,77545],["20251001",69400,91206],["20251002",68100,68725],["20251010",67700,74187],["20251013",63500,98344],["20251014",64100,57648],["20251015",65200,80290],["20251016",66900,80143],["20251017",63700,67550],["20251020",64400,28847],["20251021",62600,127538],["20251023",62300,58887],["20251024",60400,82924],["20251027",62600,62367],["20251028",63400,69866],["20251029",61200,65114],["20251030",59800,89842],["20251031",60500,75138],["20251103",59800,63280],["20251104",62200,187421],["20251105",60900,96826],["20251106",64700,147615],["20251107",60800,130007],["20251110",58600,208813],["20251111",58000,69467],["20251112",62300,134365],["20251113",63900,103709],["20251114",62500,127429],["20251117",63200,67657],["20251118",63100,137444],["20251119",64400,122568],["20251120",68400,143262],["20251121",70800,240770],["20251124",71200,271681],["20251125",70400,103301],["20251126",76700,251514],["20251128",85400,301216],["20251201",89000,213888],["20251202",93100,232535],["20251203",94700,160341],["20251204",98000,176492],["20251205",88500,345970],["20251208",90600,202323],["20251209",90100,85040],["20251210",89500,116373],["20251211",88300,108242],["20251212",86000,134933],["20251215",85000,73229],["20251216",88500,209828],["20251217",80300,228659],["20251218",81600,101117],["20251219",83900,142682],["20251222",84100,73573],["20251223",84000,51219],["20251224",83500,63159],["20251226",87500,121473],["20251229",87700,100982],["20251230",89400,86932],["20260102",82400,171448],["20260105",91700,241081],["20260106",90300,116670],["20260107",88000,108496],["20260108",89800,87855],["20260109",89800,212078],["20260112",86900,144471],["20260113",82400,203521],["20260114",83000,108988],["20260115",82000,114150],["20260116",80900,147790],["20260119",78700,102795],["20260120",77600,100369],["20260121",71500,294502],["20260122",74800,166217],["20260123",78200,112202],["20260126",81200,181584],["20260127",78600,128403],["20260128",75900,189322],["20260129",75700,132002],["20260130",75700,160346],["20260202",72500,91464],["20260203",80300,169145],["20260204",78300,139075],["20260205",76000,82246],["20260206",72400,132349],["20260209",73700,80864],["20260210",72800,55809],["20260211",77700,115528],["20260212",75400,77197],["20260213",71800,75752],["20260219",73900,56788],["20260220",71000,67330],["20260223",77300,136563],["20260224",77700,85849],["20260225",74900,65163],["20260226",75700,57746],["20260227",76000,64370],["20260303",73500,85786],["20260304",60900,135286],["20260305",66400,61832],["20260306",75700,130912],["20260309",70000,87876],["20260310",70700,60221],["20260311",71200,79934],["20260312",72000,42169],["20260313",72200,56876],["20260316",70600,62647],["20260317",70600,85190],["20260318",75600,72875],["20260319",76000,95062],["20260320",79300,138617],["20260323",72000,76123],["20260324",73900,55761],["20260325",76000,84823],["20260326",80400,300163],["20260327",79300,98418],["20260330",73500,81269],["20260331",73500,100969],["20260401",74900,112422],["20260402",69600,208400],["20260403",65800,144462],["20260406",64100,66636],["20260407",61300,105842],["20260408",63400,75028],["20260409",60800,87199],["20260410",66600,224748],["20260413",64400,65161],["20260414",63400,60144],["20260415",66400,86481],["20260416",65500,64570],["20260417",63800,75154],["20260420",62700,36437],["20260421",61800,66825],["20260422",60800,61882],["20260423",61800,43814],["20260424",62500,42156],["20260427",63700,56329],["20260428",60700,68839],["20260429",59400,72307],["20260430",59500,76071],["20260504",60500,44292],["20260506",57900,80270],["20260507",56400,72731],["20260508",55800,55910],["20260511",57600,109393],["20260512",54700,72229],["20260513",54700,55951],["20260514",55500,56318],["20260515",53100,60589],["20260518",47150,144679],["20260519",48350,84598],["20260520",47000,47263],["20260521",46000,47499],["20260522",48450,81303],["20260526",46600,74280],["20260527",45150,76473],["20260528",43900,70199],["20260529",41650,104443],["20260601",40800,73648],["20260602",42500,113863],["20260604",41850,70328],["20260605",47600,212993],["20260608",39500,105553],["20260609",40950,61031],["20260610",38900,49796],["20260611",40600,35374],["20260612",42750,106327],["20260615",41050,57631],["20260616",42000,66033],["20260617",44900,117453],["20260618",40150,94028],["20260619",40300,58537],["20260622",40300,48658],["20260623",38700,50753],["20260624",41900,55198],["20260625",39650,34536],["20260626",37750,38727],["20260629",44000,90962],["20260630",41400,38386],["20260701",41850,31944],["20260702",39950,35978],["20260703",39500,51824],["20260706",40400,29393],["20260707",41300,56311],["20260708",39350,47422],["20260709",37700,35175],["20260710",37850,33086],["20260713",36600,49858],["20260714",35150,73607],["20260715",38600,42648],["20260716",37650,23381],["20260720",35000,27675],["20260721",33950,49169],["20260722",33100,46915],["20260723",36150,48101],["20260724",34450,19037],["20260727",37050,37438],["20260728",34350,31193],["20260729",33000,45061],["20260730",32450,26298]],"detail_json":"https://aikstockdata.com/data/public/s/389650.json","page_url":"https://aikstockdata.com/s/389650.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."}}