{"schema_version":"1.0","@type":"Dataset","code":"005940","name_ko":"NH투자증권","name":"NH투자증권(005940) 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",21450,738297],["20250723",21100,823309],["20250724",20600,856621],["20250725",20700,442678],["20250728",20100,1025054],["20250729",20200,478107],["20250730",20000,523110],["20250731",20200,439403],["20250801",18660,1211642],["20250804",19080,632355],["20250805",19640,1025123],["20250806",19570,504840],["20250807",19600,478848],["20250808",19500,308955],["20250811",19110,486673],["20250812",19470,469636],["20250813",19500,377043],["20250814",19340,588779],["20250818",19190,545710],["20250819",19100,399864],["20250820",18810,573863],["20250821",18850,315479],["20250822",19120,1049838],["20250825",19450,514253],["20250826",19320,921196],["20250827",19170,447642],["20250828",19710,832494],["20250829",19430,538890],["20250901",19120,400192],["20250902",19090,344839],["20250903",19190,391050],["20250904",19290,455561],["20250905",19240,307359],["20250908",19350,326471],["20250909",20200,1378024],["20250910",20750,796958],["20250911",20650,1069468],["20250912",20550,601434],["20250915",21650,1310624],["20250916",21250,686742],["20250917",20500,764596],["20250918",20800,698747],["20250919",20600,476311],["20250922",20650,432469],["20250923",20150,656810],["20250924",19810,780471],["20250925",19710,496800],["20250926",19360,714916],["20250929",19590,638221],["20250930",19420,400695],["20251001",19270,345122],["20251002",19630,738237],["20251010",19360,956386],["20251013",19230,513192],["20251014",19090,687683],["20251015",19750,1135700],["20251016",20250,997698],["20251017",19850,519128],["20251020",21400,1345974],["20251021",20800,966212],["20251022",20750,501957],["20251023",20350,537847],["20251024",20550,649349],["20251027",20700,1009729],["20251028",20300,1066715],["20251029",19950,1864440],["20251030",20100,888198],["20251031",20350,1251552],["20251103",20950,1039321],["20251104",20250,1239303],["20251105",20300,869054],["20251106",20600,1401350],["20251107",19930,753589],["20251110",21950,2104817],["20251111",21350,948630],["20251112",22450,1466598],["20251113",22250,841346],["20251114",21400,879699],["20251117",21200,683477],["20251118",20550,693166],["20251119",20950,754469],["20251120",21000,741122],["20251121",20550,538412],["20251124",20550,745275],["20251125",20550,508225],["20251126",21000,517463],["20251127",20750,489923],["20251128",20650,455528],["20251201",20650,311758],["20251202",21150,597378],["20251203",21200,480780],["20251204",21350,444055],["20251205",21400,622543],["20251208",21100,522760],["20251209",21000,532765],["20251210",20750,406302],["20251211",20700,2039132],["20251212",21300,1240224],["20251215",20950,668664],["20251216",21150,1534933],["20251217",20750,801265],["20251218",20600,433370],["20251219",21000,797806],["20251222",21250,531886],["20251223",21350,854594],["20251224",21300,445432],["20251226",21100,380091],["20251229",21350,710650],["20251230",21100,399646],["20260102",21300,518457],["20260105",21050,933234],["20260106",22050,1435153],["20260107",21200,954716],["20260108",20800,904461],["20260109",20850,520952],["20260112",21050,584379],["20260113",21300,952522],["20260114",21600,965074],["20260115",22250,1583668],["20260116",22650,979010],["20260119",22500,650472],["20260120",22900,962744],["20260121",22500,530487],["20260122",22850,1022401],["20260123",24000,1951274],["20260126",23800,688785],["20260127",24600,811427],["20260128",24900,982547],["20260129",26050,1497255],["20260130",27050,1696981],["20260202",25150,1170374],["20260203",27050,1164308],["20260204",27100,1206584],["20260205",26300,948626],["20260206",25950,868253],["20260209",26750,1025337],["20260210",28450,1580715],["20260211",29000,1216479],["20260212",29150,1343089],["20260213",30900,2701427],["20260219",36750,3112595],["20260220",39200,4574149],["20260223",38350,2667473],["20260224",36400,2698783],["20260225",36400,1570132],["20260226",36500,1760825],["20260227",35500,1954697],["20260303",33300,1631800],["20260304",28800,1927329],["20260305",32050,1355564],["20260306",32200,953775],["20260309",30550,914249],["20260310",31400,872581],["20260311",33300,1398587],["20260312",32550,1315355],["20260313",31700,1038286],["20260316",31750,1079730],["20260317",32400,549879],["20260318",34200,976125],["20260319",33400,673415],["20260320",35600,1466630],["20260323",32700,1125405],["20260324",32950,832878],["20260325",34300,977000],["20260326",33250,752020],["20260327",34250,1078231],["20260330",30950,1647274],["20260331",29600,1540647],["20260401",31850,898244],["20260402",29750,1192519],["20260403",29950,535635],["20260406",30450,833235],["20260407",30550,741570],["20260408",33850,1327868],["20260409",33500,1080617],["20260410",34050,801798],["20260413",33850,628538],["20260414",35200,874254],["20260415",35350,887492],["20260416",35200,667825],["20260417",35300,623866],["20260420",35150,581857],["20260421",35950,630615],["20260422",35600,742740],["20260423",34950,982908],["20260424",35100,823905],["20260427",35250,772342],["20260428",35050,707755],["20260429",34600,613100],["20260430",33650,621876],["20260504",36450,2397495],["20260506",38450,2702291],["20260507",37700,1266709],["20260508",36600,808582],["20260511",36050,803713],["20260512",34000,1460073],["20260513",33550,831713],["20260514",35000,1120580],["20260515",32550,1051237],["20260518",31950,859796],["20260519",31050,1211427],["20260520",30450,1136595],["20260521",31900,1121477],["20260522",32850,897674],["20260526",32000,1045049],["20260527",31150,1184663],["20260528",30450,1043950],["20260529",30200,2206720],["20260601",31200,1063664],["20260602",30650,1299899],["20260604",31600,1068223],["20260605",31750,1730975],["20260608",29450,1357408],["20260609",31250,790675],["20260610",30500,776054],["20260611",31200,1522922],["20260612",31750,1068844],["20260615",32700,1038661],["20260616",32850,994947],["20260617",32350,715124],["20260618",31450,642522],["20260619",32000,1202341],["20260622",30800,889700],["20260623",28750,727684],["20260624",28750,576249],["20260625",29100,572182],["20260626",27700,833603],["20260629",29150,695336],["20260630",29400,639631],["20260701",29550,532295],["20260702",28950,556109],["20260703",31400,957186],["20260706",33100,1108412],["20260707",31850,831109],["20260708",30650,679087],["20260709",29250,770807],["20260710",31600,899330],["20260713",31150,1155645],["20260714",29800,922752],["20260715",31100,1108916],["20260716",31000,437936],["20260720",29500,552776],["20260721",29750,610350],["20260722",29050,712545],["20260723",30000,489861],["20260724",29050,613232],["20260727",29250,371062],["20260728",27500,938493],["20260729",25950,996737],["20260730",26600,850083]],"detail_json":"https://aikstockdata.com/data/public/s/005940.json","page_url":"https://aikstockdata.com/s/005940.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."}}