{"schema_version":"1.0","@type":"Dataset","code":"039560","name_ko":"다산네트웍스","name":"다산네트웍스(039560) 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",2970,141853],["20250723",2945,126935],["20250724",2930,99925],["20250725",2915,76533],["20250728",2890,111969],["20250729",2870,52217],["20250730",2860,50925],["20250731",2860,140641],["20250801",2795,103451],["20250804",2840,62582],["20250805",2860,66151],["20250806",2895,74725],["20250807",3010,282479],["20250808",3225,899180],["20250811",3245,624507],["20250812",3185,210167],["20250813",3090,188292],["20250814",3095,136660],["20250818",3465,1612673],["20250819",3525,591566],["20250820",3300,492590],["20250821",3245,249732],["20250822",3240,153163],["20250825",3320,171318],["20250826",3265,128346],["20250827",3275,109776],["20250828",3370,410448],["20250829",3330,204671],["20250901",3265,107336],["20250902",3250,96954],["20250903",3225,84640],["20250904",3310,75908],["20250905",3315,149450],["20250908",3305,148105],["20250909",3350,129592],["20250910",3300,252753],["20250911",3350,132890],["20250912",3335,206866],["20250915",3195,332529],["20250916",3160,152357],["20250917",3185,85499],["20250918",3265,189164],["20250919",3250,97227],["20250922",3275,134565],["20250923",3205,123017],["20250924",3180,134615],["20250925",3060,170584],["20250926",3000,158825],["20250929",3025,80801],["20250930",3035,95478],["20251001",3000,102177],["20251002",3015,62014],["20251010",3035,138747],["20251013",3035,180132],["20251014",3075,134627],["20251015",3200,224373],["20251016",3115,192941],["20251017",3120,364549],["20251020",3115,174369],["20251021",3140,123297],["20251022",3105,109397],["20251023",3170,154713],["20251024",3175,149100],["20251027",3110,206087],["20251028",3135,116832],["20251029",3425,1525782],["20251030",3325,368534],["20251031",3275,204981],["20251103",3285,214444],["20251104",3195,225276],["20251105",3170,244494],["20251106",3175,115802],["20251107",3045,165375],["20251110",3120,89944],["20251111",3100,92726],["20251112",3160,84541],["20251113",3120,60706],["20251114",3005,181095],["20251117",3100,235518],["20251118",3010,170696],["20251119",3010,142024],["20251120",3140,206343],["20251121",3090,195549],["20251124",3190,476006],["20251125",3055,329853],["20251126",3175,199917],["20251127",3110,92014],["20251128",3195,120422],["20251201",3185,121071],["20251202",3215,107960],["20251203",3155,177535],["20251204",3120,157287],["20251205",3140,202197],["20251208",3110,57589],["20251209",3075,83788],["20251210",3085,126851],["20251211",3125,132511],["20251212",3180,210090],["20251215",3180,142857],["20251216",3180,147470],["20251217",3155,159850],["20251218",3070,173455],["20251219",3125,86544],["20251222",3210,220781],["20251223",3095,156549],["20251224",3060,135105],["20251226",3040,104223],["20251229",3185,361365],["20251230",3170,154127],["20260102",3250,227125],["20260105",3235,181234],["20260106",3170,141404],["20260107",3100,252293],["20260108",3115,211978],["20260109",3210,427232],["20260112",3255,273773],["20260113",3250,215086],["20260114",3180,230447],["20260115",3195,157319],["20260116",3235,305319],["20260119",3380,447909],["20260120",3360,483025],["20260121",3430,565390],["20260122",3780,3083225],["20260123",3640,770014],["20260126",3575,573937],["20260127",3565,335600],["20260128",3505,492279],["20260129",3640,618215],["20260130",3590,309976],["20260202",3485,460859],["20260203",3805,1050510],["20260204",3880,826274],["20260205",3750,565259],["20260206",3860,769043],["20260209",3755,625451],["20260210",3700,312432],["20260211",3855,622230],["20260212",3855,640222],["20260213",3780,262968],["20260219",3950,648392],["20260220",4080,980653],["20260223",4190,586198],["20260224",4145,320765],["20260225",4005,677014],["20260226",3910,521242],["20260227",3865,388293],["20260303",3735,451474],["20260304",3250,726820],["20260305",3620,298031],["20260306",3800,241189],["20260309",3570,234056],["20260310",3880,414593],["20260311",4290,2935674],["20260312",4525,4191489],["20260313",4435,1772550],["20260316",4480,1312521],["20260317",4325,1672970],["20260318",4210,1059609],["20260319",4325,1684479],["20260320",4990,5640081],["20260323",5110,3382201],["20260324",5000,1912428],["20260325",5370,1823119],["20260326",5150,1110461],["20260327",5080,1089593],["20260330",5100,774283],["20260331",4730,915163],["20260401",5140,2161355],["20260402",4875,1151178],["20260403",5070,860836],["20260406",4930,828994],["20260407",4910,582944],["20260408",5360,2829728],["20260409",5000,977453],["20260410",5700,4568057],["20260413",5650,2963508],["20260414",5510,1946941],["20260415",5390,1868065],["20260416",5190,1393506],["20260417",5280,742218],["20260420",5310,731412],["20260421",5420,1230044],["20260422",5200,908203],["20260423",5040,1168837],["20260424",5140,550375],["20260427",5130,555522],["20260428",4955,741933],["20260429",5040,415117],["20260430",5020,1513718],["20260504",5020,863664],["20260506",4960,1127498],["20260507",5210,1720193],["20260508",5160,836671],["20260511",5010,1293073],["20260512",4955,1017687],["20260513",4850,542000],["20260514",4635,1138784],["20260515",4470,726610],["20260518",4390,433756],["20260519",4285,312078],["20260520",4095,555250],["20260521",4270,380448],["20260522",4410,492250],["20260526",4240,497750],["20260527",4055,454719],["20260528",3880,479129],["20260529",3860,376609],["20260601",3690,503245],["20260602",3540,464681],["20260604",3500,272750],["20260605",3465,285937],["20260608",3175,307486],["20260609",3280,216389],["20260610",3185,302719],["20260611",3175,137722],["20260612",3365,566889],["20260615",3430,307084],["20260616",3400,297043],["20260617",3390,195643],["20260618",3205,233779],["20260619",3060,297372],["20260622",2945,214518],["20260623",2745,308242],["20260624",2715,430939],["20260625",2620,276591],["20260626",2470,496357],["20260629",2655,214079],["20260630",2600,177070],["20260701",2600,219331],["20260702",2520,192189],["20260703",2520,198116],["20260706",2530,154076],["20260707",2445,185998],["20260708",2315,186624],["20260709",2370,103662],["20260710",2480,193693],["20260713",2285,191827],["20260714",2230,318023],["20260715",2355,118754],["20260716",2295,87673],["20260720",2190,151165],["20260721",2245,173907],["20260722",2245,81993],["20260723",2410,159554],["20260724",2365,172007],["20260727",2385,125494],["20260728",2210,193610],["20260729",2045,268176],["20260730",2015,98793]],"detail_json":"https://aikstockdata.com/data/public/s/039560.json","page_url":"https://aikstockdata.com/s/039560.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."}}