{"schema_version":"1.0","@type":"Dataset","code":"330860","name_ko":"네패스아크","name":"네패스아크(330860) 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",13830,45667],["20250723",13890,67404],["20250724",13580,32164],["20250725",13580,18169],["20250728",16250,5021459],["20250729",15800,459867],["20250730",15280,455094],["20250731",15460,190614],["20250801",14730,197968],["20250804",14540,93081],["20250805",14960,99625],["20250806",14590,61361],["20250807",14850,176061],["20250808",15670,416205],["20250811",15570,99322],["20250812",15320,71903],["20250813",15730,90173],["20250814",15260,75211],["20250818",14770,65280],["20250819",14550,37580],["20250820",14150,52979],["20250821",14210,33117],["20250822",13990,48205],["20250825",14290,22682],["20250826",14670,52407],["20250828",15210,65741],["20250829",15030,37464],["20250901",14370,34892],["20250902",14720,17926],["20250903",14560,22387],["20250904",15050,30596],["20250905",15160,43081],["20250908",15500,52256],["20250909",16220,154903],["20250910",16360,112870],["20250911",16220,49062],["20250912",16920,222115],["20250915",17400,213757],["20250916",17160,95093],["20250917",16750,78329],["20250918",17140,127034],["20250919",16860,103724],["20250922",17750,254032],["20250923",17800,121168],["20250924",18040,107140],["20250925",17710,85663],["20250926",16780,107543],["20250929",16990,39381],["20250930",17050,45046],["20251001",18460,561531],["20251002",18980,283541],["20251010",19680,193188],["20251013",19940,128275],["20251014",18600,181412],["20251015",19170,67098],["20251016",18930,67020],["20251017",18370,70213],["20251020",18590,77491],["20251021",19790,1023188],["20251023",19590,138672],["20251024",21450,726696],["20251027",21400,178821],["20251028",20850,145663],["20251029",20700,94741],["20251030",20300,112065],["20251031",19900,68843],["20251103",20700,133381],["20251104",20550,98746],["20251105",18980,214685],["20251106",20200,152065],["20251107",19010,118298],["20251110",19360,81947],["20251111",19950,77584],["20251112",20050,56487],["20251113",19850,47807],["20251114",18400,79468],["20251117",19550,67752],["20251118",18640,55868],["20251119",18060,61357],["20251120",18290,37346],["20251121",16800,77368],["20251124",16910,38310],["20251125",17470,28112],["20251126",17630,46161],["20251128",17790,36793],["20251201",17910,35716],["20251202",17910,25954],["20251203",17970,35552],["20251204",17050,64513],["20251205",17370,36461],["20251208",17630,20074],["20251209",17490,38504],["20251210",17200,32976],["20251211",16980,41456],["20251212",16930,33205],["20251215",16410,40322],["20251216",15670,50316],["20251217",15950,31343],["20251218",15550,18739],["20251219",15710,29140],["20251222",16350,29064],["20251223",15480,70798],["20251224",15140,30442],["20251226",16220,83118],["20251229",16330,59742],["20251230",17000,95312],["20260102",18060,137163],["20260105",18550,106082],["20260106",18400,70347],["20260107",17610,87881],["20260108",17270,58484],["20260109",16600,58026],["20260112",16400,72367],["20260113",16200,40193],["20260114",16160,32096],["20260115",16140,38477],["20260116",16250,57403],["20260119",16480,68298],["20260120",16100,57395],["20260121",15740,78916],["20260122",15890,75145],["20260123",16150,47540],["20260126",17100,116569],["20260127",17320,80962],["20260128",18560,257769],["20260129",19070,362309],["20260130",18540,178056],["20260202",17370,105227],["20260203",18100,84496],["20260204",19660,204273],["20260205",22700,1541113],["20260206",23550,752702],["20260209",22500,668728],["20260210",21600,237643],["20260211",22050,280446],["20260212",21400,248085],["20260213",20300,211905],["20260219",21300,184551],["20260220",20750,104698],["20260223",19920,151521],["20260224",20950,218239],["20260225",20850,164024],["20260226",21000,137588],["20260227",19990,202352],["20260303",18610,150861],["20260304",15600,200756],["20260305",18070,130635],["20260306",19260,106933],["20260309",17000,114175],["20260310",18100,62622],["20260311",18360,108445],["20260312",18090,58377],["20260313",18110,76521],["20260316",17990,53829],["20260317",18310,89700],["20260318",19070,82297],["20260319",19250,95322],["20260320",25000,1572239],["20260323",28000,2212291],["20260324",26300,851073],["20260325",28350,1149478],["20260326",27100,491726],["20260327",25250,412103],["20260330",22900,419345],["20260331",22650,434913],["20260401",25350,463583],["20260402",24900,527717],["20260403",26150,776729],["20260406",29100,1172904],["20260407",28300,594259],["20260408",29750,548099],["20260409",27350,292178],["20260410",28750,461122],["20260413",29600,290284],["20260414",33500,1617305],["20260415",31950,602722],["20260416",33300,345439],["20260417",33200,626153],["20260420",32250,254685],["20260421",32350,469770],["20260422",32700,272525],["20260423",32400,399563],["20260424",39000,2342266],["20260427",37000,529638],["20260428",35450,394193],["20260429",35350,283747],["20260430",37850,655656],["20260504",38550,467781],["20260506",40600,702731],["20260507",38400,290552],["20260508",39900,313563],["20260511",44150,807459],["20260512",41800,664317],["20260513",51000,1944206],["20260514",50300,448180],["20260515",45550,444827],["20260518",39650,991525],["20260519",37300,384621],["20260520",38000,366858],["20260521",42350,453755],["20260522",42850,202455],["20260526",52000,1544716],["20260527",49150,551714],["20260528",44500,369062],["20260529",41200,250004],["20260601",38550,247385],["20260602",36050,334612],["20260604",40250,304436],["20260605",38450,135671],["20260608",35000,86059],["20260609",40700,214432],["20260610",41300,165611],["20260611",47000,678673],["20260612",50500,635155],["20260615",57700,1681019],["20260616",54700,475364],["20260617",51400,347826],["20260618",52800,278643],["20260619",50300,261990],["20260622",49350,180336],["20260623",43000,298081],["20260624",41850,284313],["20260625",36150,673757],["20260626",36850,432992],["20260629",37250,209847],["20260630",37350,246854],["20260701",38800,291765],["20260702",31950,508067],["20260703",33850,281145],["20260706",32650,278076],["20260707",32950,175163],["20260708",31100,167671],["20260709",34850,220420],["20260710",39750,429264],["20260713",38500,412795],["20260714",37000,359878],["20260715",38700,332172],["20260716",35800,262199],["20260720",33000,151889],["20260721",34150,102986],["20260722",31900,149395],["20260723",31400,428168],["20260724",28350,244458],["20260727",28000,161596],["20260728",23600,203762],["20260729",19860,484251],["20260730",18650,218614]],"detail_json":"https://aikstockdata.com/data/public/s/330860.json","page_url":"https://aikstockdata.com/s/330860.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."}}