{"schema_version":"1.0","@type":"Dataset","code":"005720","name_ko":"넥센","name":"넥센(005720) 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",6700,69605],["20250723",6830,142678],["20250724",6590,37628],["20250725",6620,20660],["20250728",6460,52780],["20250729",6370,75048],["20250730",6250,72438],["20250731",6110,39096],["20250801",5860,75957],["20250804",6080,27558],["20250805",6060,31601],["20250806",6170,15298],["20250807",6050,17244],["20250808",6000,8227],["20250811",5950,25317],["20250812",5990,23199],["20250813",5900,26121],["20250814",5760,27713],["20250818",5670,24542],["20250819",5700,47697],["20250820",5820,25957],["20250821",5700,20039],["20250822",5600,14956],["20250825",5660,9281],["20250826",5700,8629],["20250827",5710,12349],["20250828",5920,19797],["20250829",5760,59206],["20250901",5820,21599],["20250902",5740,29485],["20250903",5690,32640],["20250904",5750,18508],["20250905",5780,18086],["20250908",5930,13259],["20250909",6090,41850],["20250910",6110,33959],["20250911",6210,24391],["20250912",6180,17768],["20250915",6410,41426],["20250916",6410,29708],["20250917",6290,42805],["20250918",6350,31032],["20250919",6420,11373],["20250922",6370,37160],["20250923",6020,80973],["20250924",5960,53089],["20250925",5870,28371],["20250926",5650,38309],["20250929",5690,12453],["20250930",5590,28973],["20251001",5540,13326],["20251002",5570,491780],["20251010",5560,37348],["20251013",5400,65472],["20251014",5380,15056],["20251015",5590,23279],["20251016",5510,24071],["20251017",5350,44827],["20251020",5550,11506],["20251021",5560,15428],["20251022",5510,29184],["20251023",5500,36184],["20251024",5440,30832],["20251027",5410,81794],["20251028",5440,41725],["20251029",5340,30310],["20251030",5320,30483],["20251031",5350,18784],["20251103",5260,57091],["20251104",5130,66552],["20251105",5040,60457],["20251106",5410,43792],["20251107",5430,21126],["20251110",5760,54557],["20251111",5650,30402],["20251112",5890,58037],["20251113",5840,37200],["20251114",5770,25211],["20251117",5810,425979],["20251118",5610,49368],["20251119",5540,24272],["20251120",5650,16096],["20251121",5680,23130],["20251124",5640,38227],["20251125",5600,34700],["20251126",5700,13566],["20251127",5640,24495],["20251128",5860,33874],["20251201",5870,42436],["20251202",6100,55230],["20251203",6230,54921],["20251204",6310,40062],["20251205",6370,35928],["20251208",6180,97987],["20251209",6310,26738],["20251210",6250,29284],["20251211",6300,35622],["20251212",6460,28570],["20251215",6460,50857],["20251216",6300,38237],["20251217",6420,33758],["20251218",6370,38914],["20251219",6280,80385],["20251222",6270,17571],["20251223",6110,39479],["20251224",6110,21195],["20251226",6020,17496],["20251229",5870,53041],["20251230",6060,21677],["20260102",5970,56904],["20260105",6150,34715],["20260106",5910,35525],["20260107",5760,46644],["20260108",5610,34935],["20260109",5620,12963],["20260112",5520,34097],["20260113",5550,15033],["20260114",5650,45623],["20260115",5690,61949],["20260116",5740,42646],["20260119",5750,53750],["20260120",5860,50667],["20260121",5820,56218],["20260122",5770,70669],["20260123",5800,86652],["20260126",5810,103895],["20260127",5750,136020],["20260128",5750,46716],["20260129",5900,101559],["20260130",5980,58182],["20260202",5840,59802],["20260203",6000,30598],["20260204",6240,57004],["20260205",6500,88494],["20260206",6510,58692],["20260209",6800,104685],["20260210",6950,64327],["20260211",6960,57082],["20260212",7140,51469],["20260213",7220,47448],["20260219",7240,53828],["20260220",7450,82855],["20260223",8050,124105],["20260224",7940,93935],["20260225",7800,111196],["20260226",6980,453084],["20260227",6930,104541],["20260303",6660,115731],["20260304",6330,244453],["20260305",6640,69932],["20260306",6780,59623],["20260309",6640,66678],["20260310",6670,38794],["20260311",6880,39875],["20260312",6860,25730],["20260313",6800,16420],["20260316",6830,35445],["20260317",6820,35614],["20260318",6820,26930],["20260319",6700,34892],["20260320",6970,57346],["20260323",6650,45695],["20260324",6790,24389],["20260325",6780,21398],["20260326",6770,15528],["20260327",6750,19935],["20260330",6660,80668],["20260331",6330,43587],["20260401",6550,58041],["20260402",6390,30290],["20260403",6410,32150],["20260406",6360,41055],["20260407",6320,12478],["20260408",6540,15979],["20260409",6560,16504],["20260410",6650,17883],["20260413",6640,13198],["20260414",6980,54722],["20260415",6770,70299],["20260416",6780,56835],["20260417",6800,29384],["20260420",6910,40615],["20260421",6880,51777],["20260422",6950,46730],["20260423",7030,35329],["20260424",7240,81394],["20260427",7340,59679],["20260428",7290,19387],["20260429",7340,18616],["20260430",7200,21793],["20260504",7200,55159],["20260506",7010,59059],["20260507",7040,17047],["20260508",7200,55479],["20260511",7130,30759],["20260512",6940,60717],["20260513",6900,26326],["20260514",7130,81477],["20260515",6970,113626],["20260518",6920,69316],["20260519",6880,119404],["20260520",6660,39057],["20260521",6640,39732],["20260522",6970,36400],["20260526",6890,69121],["20260527",6610,56886],["20260528",6560,60218],["20260529",6660,34102],["20260601",6330,62213],["20260602",6100,35170],["20260604",6010,22432],["20260605",6030,22751],["20260608",5820,36386],["20260609",6100,49013],["20260610",5940,13922],["20260611",6100,16143],["20260612",6230,26581],["20260615",6400,9612],["20260616",6650,30778],["20260617",6750,61888],["20260618",6380,52994],["20260619",6100,35158],["20260622",5970,46298],["20260623",5780,35709],["20260624",5810,33653],["20260625",5700,19866],["20260626",5610,59727],["20260629",5970,24361],["20260630",5830,17593],["20260701",5950,20709],["20260702",6060,13060],["20260703",6000,17576],["20260706",6050,31803],["20260707",6180,83958],["20260708",6010,38715],["20260709",5930,27869],["20260710",6000,19202],["20260713",5900,45450],["20260714",5970,33989],["20260715",5980,38858],["20260716",5950,16390],["20260720",5840,19191],["20260721",5900,17786],["20260722",5890,20472],["20260723",6020,22170],["20260724",6200,37461],["20260727",6240,10412],["20260728",6000,20679],["20260729",5820,71277],["20260730",5740,87125]],"detail_json":"https://aikstockdata.com/data/public/s/005720.json","page_url":"https://aikstockdata.com/s/005720.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."}}