{"schema_version":"1.0","@type":"Dataset","code":"251270","name_ko":"넷마블","name":"넷마블(251270) 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",63300,153976],["20250723",60200,1985690],["20250724",58700,300283],["20250725",59300,175578],["20250728",59000,117957],["20250729",61200,244608],["20250730",59700,126407],["20250731",59600,167124],["20250801",58200,172452],["20250804",58700,204327],["20250805",58500,424880],["20250806",58800,310394],["20250807",61900,559985],["20250808",55600,898011],["20250811",56600,281976],["20250812",58200,386712],["20250813",57000,229297],["20250814",58900,450492],["20250818",58900,147935],["20250819",60800,282394],["20250820",60800,164231],["20250821",61700,175589],["20250822",60400,108013],["20250825",61000,98026],["20250826",62200,268046],["20250828",61200,125132],["20250829",59900,156780],["20250901",59000,100271],["20250902",58900,86201],["20250903",59400,114317],["20250904",60300,95377],["20250905",60800,166985],["20250908",64400,395570],["20250909",62700,218821],["20250910",62200,186371],["20250911",61700,294599],["20250912",61900,103921],["20250915",62200,162278],["20250916",63500,261911],["20250917",68000,503895],["20250918",67100,241557],["20250919",66100,391906],["20250922",66500,232423],["20250923",65000,163503],["20250924",65200,150478],["20250925",63900,183491],["20250926",62200,130981],["20250929",63000,99704],["20250930",61700,84570],["20251001",62100,86219],["20251002",59000,333846],["20251010",58000,232384],["20251013",57000,159218],["20251014",55600,261738],["20251015",56100,159127],["20251016",55300,253839],["20251017",54200,170006],["20251020",54600,208017],["20251021",54900,273327],["20251023",55800,281286],["20251024",54600,199827],["20251027",55200,139224],["20251028",56100,165176],["20251029",55000,230042],["20251030",54800,240468],["20251031",54100,188874],["20251103",55900,284212],["20251104",55600,99977],["20251105",54300,169929],["20251106",55400,206926],["20251107",50900,495168],["20251110",54300,314306],["20251111",55200,221490],["20251112",56000,128830],["20251113",56400,181981],["20251114",55200,120076],["20251117",53800,135849],["20251118",52500,151528],["20251119",52300,132930],["20251120",52300,170048],["20251121",51900,122372],["20251124",51600,154169],["20251125",51700,129919],["20251126",53800,199259],["20251128",53000,120808],["20251201",53800,134379],["20251202",53000,126683],["20251203",53500,84300],["20251204",50900,232178],["20251205",50700,206566],["20251208",49050,412193],["20251209",49400,127540],["20251210",49400,129875],["20251211",49150,294492],["20251212",50200,113570],["20251215",49200,173709],["20251216",49050,190799],["20251217",49250,138104],["20251218",48450,183454],["20251219",49150,422029],["20251222",49600,98414],["20251223",49100,94783],["20251224",49500,76404],["20251226",48350,70629],["20251229",48400,79996],["20251230",48250,65260],["20260102",49550,251132],["20260105",49200,154380],["20260106",49450,103588],["20260107",48500,230034],["20260108",48900,148081],["20260109",48600,140505],["20260112",49100,137758],["20260113",50500,176954],["20260114",51200,155441],["20260115",50800,156768],["20260116",50100,152819],["20260119",48900,181882],["20260120",51000,236318],["20260121",49100,205323],["20260122",50900,221533],["20260123",51800,170940],["20260126",52000,170218],["20260127",53000,265027],["20260128",52800,178778],["20260129",53600,252131],["20260130",52800,205231],["20260202",50700,237784],["20260203",51700,158811],["20260204",51600,138465],["20260205",50800,174295],["20260206",54700,1262545],["20260209",55500,281463],["20260210",56500,325152],["20260211",57900,324087],["20260212",57000,348959],["20260213",57200,257164],["20260219",57600,180624],["20260220",57300,123566],["20260223",56800,163053],["20260224",57500,182249],["20260225",57400,196719],["20260226",54300,457272],["20260227",52600,460106],["20260303",51400,285956],["20260304",45750,385194],["20260305",48500,588777],["20260306",54000,1126580],["20260309",55200,617152],["20260310",55200,251345],["20260311",52200,398724],["20260312",52900,597296],["20260313",54800,469577],["20260316",53200,254265],["20260317",54800,344738],["20260318",53700,376826],["20260319",51000,307565],["20260320",52300,190208],["20260323",49700,204197],["20260324",51300,149135],["20260325",51400,171514],["20260326",51500,178988],["20260327",52200,229135],["20260330",49750,213890],["20260331",49200,225493],["20260401",51400,215081],["20260402",49000,235024],["20260403",50000,225530],["20260406",49700,142356],["20260407",48700,204787],["20260408",50200,155600],["20260409",50000,249037],["20260410",50300,306395],["20260413",50200,224471],["20260414",50700,168194],["20260415",50800,153119],["20260416",51900,172805],["20260417",51600,139505],["20260420",51500,169404],["20260421",50600,239621],["20260422",51100,189561],["20260423",49650,314676],["20260424",50400,171054],["20260427",50000,191119],["20260428",50600,148043],["20260429",51300,396308],["20260430",49650,246576],["20260504",49500,205726],["20260506",48450,221351],["20260507",47100,268843],["20260508",43000,1010484],["20260511",42750,250685],["20260512",41950,314956],["20260513",42000,233067],["20260514",44050,334870],["20260515",43200,267898],["20260518",42350,158466],["20260519",43000,222423],["20260520",41950,166758],["20260521",41900,244892],["20260522",43400,175345],["20260526",42000,233194],["20260527",41250,306451],["20260528",41550,315205],["20260529",42500,275344],["20260601",42900,205083],["20260602",44900,460751],["20260604",43850,196438],["20260605",42000,188814],["20260608",40050,180150],["20260609",40600,297387],["20260610",40000,236646],["20260611",43050,449135],["20260612",42450,415870],["20260615",41150,305541],["20260616",41800,179746],["20260617",41650,213665],["20260618",40350,355330],["20260619",40850,280966],["20260622",38400,240288],["20260623",37050,230751],["20260624",36600,222854],["20260625",36000,235097],["20260626",35150,196541],["20260629",37900,224695],["20260630",37350,235207],["20260701",37800,143712],["20260702",38400,116914],["20260703",38200,131984],["20260706",38300,84969],["20260707",39250,123112],["20260708",38800,158606],["20260709",38250,223782],["20260710",37550,170878],["20260713",38150,161659],["20260714",36900,185959],["20260715",35500,262289],["20260716",36300,184371],["20260720",34900,178310],["20260721",35000,161266],["20260722",35550,153886],["20260723",36800,174049],["20260724",36900,108506],["20260727",37350,91228],["20260728",36750,101408],["20260729",35950,268915],["20260730",38450,272745]],"detail_json":"https://aikstockdata.com/data/public/s/251270.json","page_url":"https://aikstockdata.com/s/251270.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."}}