{"schema_version":"1.0","@type":"Dataset","code":"035420","name_ko":"NAVER","name":"NAVER(035420) 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",235000,930384],["20250723",231500,719824],["20250724",227000,1177878],["20250725",234500,1202489],["20250728",235500,600063],["20250729",233000,928345],["20250730",234000,768748],["20250731",235000,521064],["20250801",225000,827729],["20250804",232500,1276649],["20250805",232000,683813],["20250806",228500,1076418],["20250807",235500,1019496],["20250808",229500,1638049],["20250811",223000,1264837],["20250812",223000,743541],["20250813",225000,1017399],["20250814",224500,1165222],["20250818",226000,479724],["20250819",225500,419214],["20250820",221500,507825],["20250821",223000,463923],["20250822",222000,543978],["20250825",225500,564999],["20250826",221000,685341],["20250827",218000,691579],["20250828",217500,663919],["20250829",214500,750586],["20250901",215500,634984],["20250902",225000,1790972],["20250903",221000,711207],["20250904",227000,971838],["20250905",229000,941824],["20250908",228000,716688],["20250909",231000,929473],["20250910",233500,915806],["20250911",233000,808213],["20250912",236000,1191699],["20250915",234000,710904],["20250916",235000,923864],["20250917",233500,2083776],["20250918",238500,1004507],["20250919",234000,1585243],["20250922",232000,1004689],["20250923",231000,735957],["20250924",228000,982181],["20250925",254000,8314576],["20250926",256500,4597910],["20250929",274500,3486022],["20250930",268500,2764865],["20251001",254500,3385774],["20251002",253000,2205648],["20251010",267500,3490894],["20251013",262500,1454859],["20251014",258000,2072061],["20251015",258500,1438737],["20251016",260500,2154638],["20251017",255500,1478832],["20251020",258000,1527621],["20251021",254500,1321294],["20251022",255500,1076507],["20251023",242500,2033710],["20251024",247000,1005395],["20251027",251000,1317125],["20251028",253000,908952],["20251029",265000,2466385],["20251030",255500,1393179],["20251031",267500,2861914],["20251103",274500,2760215],["20251104",267000,1325780],["20251105",278500,3470467],["20251106",264000,2287056],["20251107",260000,1648859],["20251110",260000,974635],["20251111",263000,1341337],["20251112",263500,600486],["20251113",265500,724253],["20251114",253500,923411],["20251117",255000,507818],["20251118",249000,959645],["20251119",248500,570754],["20251120",257000,970537],["20251121",262500,1278706],["20251124",261000,1673646],["20251125",253000,1218659],["20251126",263500,944519],["20251127",251500,2028550],["20251128",244000,1580887],["20251201",243000,666662],["20251202",243000,618439],["20251203",246500,630018],["20251204",247000,487370],["20251205",249500,575298],["20251208",249000,466382],["20251209",248000,497708],["20251210",244500,654772],["20251211",243500,1056918],["20251212",244500,485052],["20251215",240500,522965],["20251216",231500,1520556],["20251217",231000,769339],["20251218",230500,744015],["20251219",235500,1487738],["20251222",238000,610805],["20251223",237000,689469],["20251224",236500,640875],["20251226",231500,738058],["20251229",242000,1067392],["20251230",242500,652269],["20260102",247000,1362199],["20260105",249500,1011640],["20260106",260000,2462129],["20260107",252500,1886634],["20260108",251000,1311262],["20260109",254000,918991],["20260112",255500,1328415],["20260113",264500,1671879],["20260114",259500,1574617],["20260115",247500,2397110],["20260116",245500,1898586],["20260119",238000,1689244],["20260120",244000,1205903],["20260121",238500,1022540],["20260122",245500,1341056],["20260123",266000,5042292],["20260126",272500,2706664],["20260127",281500,4948006],["20260128",277500,2822531],["20260129",287000,2812259],["20260130",275000,1819960],["20260202",268000,1862631],["20260203",269000,1894227],["20260204",264500,1700411],["20260205",257000,1551427],["20260206",249000,1919017],["20260209",250000,1426634],["20260210",254000,1475536],["20260211",257500,1133876],["20260212",255500,1404228],["20260213",252500,820046],["20260219",253000,806208],["20260220",254500,948594],["20260223",255500,747019],["20260224",255000,652490],["20260225",253000,937503],["20260226",260500,1890166],["20260227",254500,1259511],["20260303",236000,1507045],["20260304",208000,2051989],["20260305",220000,1671549],["20260306",222500,1042652],["20260309",218500,940462],["20260310",220500,935756],["20260311",222000,757145],["20260312",222000,700973],["20260313",223000,706127],["20260316",218000,531797],["20260317",224000,614390],["20260318",226500,687521],["20260319",220500,474188],["20260320",221500,673277],["20260323",209000,692498],["20260324",213500,468548],["20260325",215500,465850],["20260326",211500,414907],["20260327",212500,439328],["20260330",207000,379513],["20260331",201500,890860],["20260401",210000,575814],["20260402",195800,1464904],["20260403",197500,659137],["20260406",196800,717180],["20260407",195900,668729],["20260408",201500,699966],["20260409",201500,1258361],["20260410",202000,525142],["20260413",199000,514728],["20260414",201500,623470],["20260415",211000,992297],["20260416",218500,752603],["20260417",216500,1121630],["20260420",213500,457862],["20260421",214000,545889],["20260422",214000,364648],["20260423",217500,800536],["20260424",214000,476096],["20260427",215000,458738],["20260428",219500,758420],["20260429",220000,673160],["20260430",211000,1387029],["20260504",209000,875803],["20260506",208000,839509],["20260507",207500,1014658],["20260508",215000,1542717],["20260511",211500,780013],["20260512",204000,991427],["20260513",201500,904464],["20260514",213000,1601442],["20260515",203500,997805],["20260518",200000,890762],["20260519",198100,950434],["20260520",191500,992090],["20260521",199500,869601],["20260522",203000,751620],["20260526",200000,580181],["20260527",198800,912403],["20260528",205000,1978430],["20260529",234000,7569228],["20260601",271500,14505895],["20260602",280500,9275907],["20260604",267500,3324373],["20260605",255500,3143220],["20260608",279000,10148390],["20260609",257000,6918079],["20260610",227000,3562725],["20260611",224000,2218764],["20260612",247000,5215884],["20260615",248000,2001006],["20260616",242000,2480043],["20260617",243500,1156913],["20260618",235000,1322859],["20260619",229500,2109401],["20260622",222000,866623],["20260623",202500,1683494],["20260624",199400,1455973],["20260625",199700,1024898],["20260626",196400,1473699],["20260629",204000,1093200],["20260630",199000,822445],["20260701",197400,1015743],["20260702",199900,1162498],["20260703",195800,1111357],["20260706",196600,686793],["20260707",197200,1077802],["20260708",192700,1090495],["20260709",184400,1207585],["20260710",191300,725383],["20260713",188000,757031],["20260714",183200,946614],["20260715",189600,674208],["20260716",190000,737459],["20260720",185900,630080],["20260721",193000,876385],["20260722",196900,896565],["20260723",220000,1907827],["20260724",207500,1048497],["20260727",225000,2705093],["20260728",210000,2281917],["20260729",201500,1978355],["20260730",194700,1680475]],"detail_json":"https://aikstockdata.com/data/public/s/035420.json","page_url":"https://aikstockdata.com/s/035420.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."}}