{"schema_version":"1.0","@type":"Dataset","code":"033640","name_ko":"네패스","name":"네패스(033640) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",10920,82287],["20250723",10750,64000],["20250724",10660,45045],["20250725",10590,19849],["20250728",11660,578751],["20250729",11680,79191],["20250730",11520,75726],["20250731",11530,45556],["20250801",10910,72253],["20250804",10970,33424],["20250805",11070,47382],["20250806",11000,32278],["20250807",10900,67584],["20250808",11440,167006],["20250811",11600,57534],["20250812",11420,38370],["20250813",12000,102059],["20250814",11850,50467],["20250818",11350,43046],["20250819",11010,40848],["20250820",10810,45622],["20250821",10780,27842],["20250822",10900,19963],["20250825",11140,23938],["20250826",11900,286273],["20250827",12940,451183],["20250828",12930,345468],["20250829",12860,120440],["20250901",11900,147387],["20250902",11840,77846],["20250903",12010,95038],["20250904",12280,95817],["20250905",12720,175165],["20250908",13060,111611],["20250909",13480,213912],["20250910",13540,168024],["20250911",13100,122006],["20250912",13490,152911],["20250915",14210,240593],["20250916",14280,203476],["20250917",14140,108004],["20250918",14370,170425],["20250919",14210,91381],["20250922",15220,317699],["20250923",15480,226310],["20250924",15710,201575],["20250925",15460,111711],["20250926",14850,194543],["20250929",15100,91016],["20250930",15150,96514],["20251001",15780,147252],["20251002",16720,485345],["20251010",17220,217123],["20251013",17180,130955],["20251014",16300,243763],["20251015",16720,164515],["20251016",16610,106555],["20251017",16180,99156],["20251020",16540,120700],["20251021",16910,449315],["20251022",16860,108469],["20251023",16630,94664],["20251024",17280,166435],["20251027",17690,156908],["20251028",17950,170057],["20251029",17840,114824],["20251030",17760,141341],["20251031",17390,112771],["20251103",17540,135028],["20251104",17780,141017],["20251105",17090,199767],["20251106",17110,95140],["20251107",16170,105656],["20251110",16550,62387],["20251111",17140,113512],["20251112",17930,170288],["20251113",17890,117684],["20251114",16870,154241],["20251117",18030,230110],["20251118",17580,129724],["20251119",17000,119989],["20251120",16990,80588],["20251121",15830,123508],["20251124",16320,75637],["20251125",16880,78154],["20251126",16910,66273],["20251127",16950,46604],["20251128",17260,51228],["20251201",17240,87285],["20251202",17500,56251],["20251203",17580,73567],["20251204",17040,98158],["20251205",17240,48081],["20251208",17580,94009],["20251209",17810,83889],["20251210",17470,65744],["20251211",17060,77981],["20251212",17630,130642],["20251215",16780,78822],["20251216",15930,126533],["20251217",16180,22919],["20251218",15950,47630],["20251219",16160,93125],["20251222",16500,61746],["20251223",14670,401794],["20251224",14400,79802],["20251226",15800,154574],["20251229",15480,75917],["20251230",15600,67005],["20260102",16380,107403],["20260105",17220,270946],["20260106",17300,114719],["20260107",16950,118818],["20260108",16860,75123],["20260109",16320,72894],["20260112",15980,109063],["20260113",15710,85471],["20260114",15530,85609],["20260115",15610,86859],["20260116",16120,240392],["20260119",16310,108597],["20260120",15830,125970],["20260121",15600,124530],["20260122",15700,113899],["20260123",15790,82096],["20260126",16180,140801],["20260127",16490,143284],["20260128",17750,359175],["20260129",19490,786167],["20260130",19150,430716],["20260202",17720,209789],["20260203",18310,124459],["20260204",18430,120213],["20260205",18950,500827],["20260206",18950,280534],["20260209",19000,245803],["20260210",18270,142357],["20260211",18150,105012],["20260212",17930,133275],["20260213",17580,99087],["20260219",18450,173633],["20260220",17780,125903],["20260223",17230,114085],["20260224",17730,153667],["20260225",18730,420930],["20260226",19440,297972],["20260227",18730,189696],["20260303",17410,230937],["20260304",14670,253887],["20260305",16310,157620],["20260306",17280,109379],["20260309",15550,140805],["20260310",16580,102121],["20260311",17050,109746],["20260312",16810,82882],["20260313",17110,184298],["20260316",16740,92799],["20260317",17360,160847],["20260318",18130,158539],["20260319",17980,194518],["20260320",21050,1239392],["20260323",19020,340264],["20260324",18440,283850],["20260325",20300,614816],["20260326",19130,221952],["20260327",18310,174230],["20260330",17810,256070],["20260331",16700,119549],["20260401",20100,531103],["20260402",18600,292065],["20260403",19010,297775],["20260406",19200,315402],["20260407",21950,1173752],["20260408",22800,699201],["20260409",21800,264868],["20260410",25150,1041349],["20260413",25700,417101],["20260414",25950,437654],["20260415",25500,351505],["20260416",26150,625970],["20260417",26650,311491],["20260420",26550,159369],["20260421",26050,280252],["20260422",27450,332403],["20260423",27650,324116],["20260424",34650,1888050],["20260427",32450,1211062],["20260428",31900,297605],["20260429",31850,244425],["20260430",32000,288212],["20260504",32950,379942],["20260506",34800,493881],["20260507",32750,525274],["20260508",32850,345003],["20260511",33200,315923],["20260512",29600,912880],["20260513",31600,621704],["20260514",31150,260469],["20260515",31250,412737],["20260518",29200,369239],["20260519",27700,256739],["20260520",29600,334764],["20260521",35450,1084087],["20260522",36950,515660],["20260526",37100,730354],["20260527",38000,676518],["20260528",35300,441269],["20260529",33950,333900],["20260601",34600,489976],["20260602",37300,647698],["20260604",37650,472718],["20260605",34600,279688],["20260608",30900,314826],["20260609",33250,545320],["20260610",30900,316768],["20260611",31550,249570],["20260612",32650,552824],["20260615",35900,863881],["20260616",38950,976906],["20260617",37800,349853],["20260618",36300,250599],["20260619",32650,451150],["20260622",34200,237087],["20260623",29300,363899],["20260624",28200,312142],["20260625",25600,475225],["20260626",24900,334316],["20260629",25750,306514],["20260630",25700,177190],["20260701",25550,273385],["20260702",22050,191650],["20260703",22150,256022],["20260706",21300,162476],["20260707",20650,164491],["20260708",18730,204075],["20260709",20650,265145],["20260710",22050,169364],["20260713",20800,206695],["20260714",19990,205046],["20260715",21400,182211],["20260716",19730,165526],["20260720",18380,136644],["20260721",18680,114977],["20260722",18350,106998],["20260723",18890,125915],["20260724",17530,142555],["20260727",17970,105775],["20260728",14810,345417],["20260729",12530,469418],["20260730",11980,201930]],"detail_json":"https://aikstockdata.com/data/public/s/033640.json","page_url":"https://aikstockdata.com/s/033640.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."}}