{"schema_version":"1.0","@type":"Dataset","code":"060250","name_ko":"NHN KCP","name":"NHN KCP(060250) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",18150,14068312],["20250723",17960,11191937],["20250724",16760,2319761],["20250725",17460,5280705],["20250728",16840,1566533],["20250729",16880,3170429],["20250730",16190,1109314],["20250731",16120,939935],["20250801",14770,1429818],["20250804",14920,945199],["20250805",14770,987281],["20250806",15070,2361601],["20250807",15250,765243],["20250808",15250,635147],["20250811",14980,487814],["20250812",14500,742437],["20250813",14420,631960],["20250814",15000,830956],["20250818",14730,417461],["20250819",14450,532696],["20250820",13850,569636],["20250821",13790,365470],["20250822",13770,439459],["20250825",13990,352057],["20250826",13590,269258],["20250828",13540,229794],["20250829",13560,326450],["20250901",13200,647680],["20250902",13130,369731],["20250903",12930,443870],["20250904",12920,341715],["20250905",12840,240419],["20250908",12790,219038],["20250909",12880,269125],["20250910",13430,617264],["20250911",13900,1266749],["20250912",14100,866674],["20250915",13640,376052],["20250916",13520,326428],["20250917",13550,2268394],["20250918",14100,614891],["20250919",16190,6655181],["20250922",15040,1741763],["20250923",14500,697700],["20250924",14610,847935],["20250925",18580,21202924],["20250926",20200,20068850],["20250929",19930,3643085],["20250930",18680,3557191],["20251001",17820,2454663],["20251002",18070,2491401],["20251010",18400,2153429],["20251013",17850,1043139],["20251014",17440,3820420],["20251015",17610,898914],["20251016",17150,1342770],["20251017",16380,699756],["20251020",16450,625703],["20251021",16420,803870],["20251022",16510,409963],["20251023",15900,425779],["20251024",16120,316610],["20251027",16780,787342],["20251028",16620,608709],["20251029",16900,917126],["20251030",16090,477192],["20251031",15930,341806],["20251103",15560,565690],["20251104",15720,538744],["20251105",15180,521277],["20251106",15110,337663],["20251107",14740,273679],["20251110",15700,576504],["20251111",15620,565504],["20251112",16600,766224],["20251113",17130,1135923],["20251114",16740,674912],["20251117",16350,303963],["20251118",15750,380684],["20251119",15700,282038],["20251120",16400,519471],["20251121",16410,496737],["20251124",16980,1437186],["20251125",16350,792577],["20251126",16830,702631],["20251127",16100,566352],["20251128",16300,413345],["20251201",15950,455038],["20251202",15950,214933],["20251203",16100,288653],["20251204",15830,261132],["20251205",15670,405799],["20251208",15670,229060],["20251209",15400,166718],["20251210",15900,415324],["20251211",15590,356622],["20251212",15650,200133],["20251215",15170,192535],["20251216",14650,298149],["20251217",14650,189332],["20251218",14350,172832],["20251219",14890,312761],["20251222",15470,301144],["20251223",15430,266027],["20251224",15150,245382],["20251226",15000,156889],["20251229",15300,181302],["20251230",14910,165039],["20260102",15360,231312],["20260105",15240,234685],["20260106",16170,685739],["20260107",15150,672964],["20260108",14870,304640],["20260109",15110,200619],["20260112",14980,217693],["20260113",15040,218559],["20260114",15080,226396],["20260115",15020,176605],["20260116",14520,384466],["20260119",14280,217291],["20260120",14810,674401],["20260121",14100,334942],["20260122",14230,260055],["20260123",18490,12562255],["20260126",20450,9672305],["20260127",23050,14953222],["20260128",21500,4063227],["20260129",23650,6214832],["20260130",22800,1518986],["20260202",22750,2055576],["20260203",23750,2017292],["20260204",23800,1330838],["20260205",22200,1003992],["20260206",21000,1244116],["20260209",22650,2548595],["20260210",22200,702297],["20260211",20900,666597],["20260212",21050,923357],["20260213",20850,957867],["20260219",21800,1376845],["20260220",22800,3970928],["20260223",22750,1735647],["20260224",22350,1081680],["20260225",21050,1399179],["20260226",21850,3704366],["20260227",21400,1052535],["20260303",20050,1256813],["20260304",16610,1489732],["20260305",19880,2013364],["20260306",20250,917945],["20260309",19730,960765],["20260310",20200,984710],["20260311",19640,784972],["20260312",19450,402418],["20260313",19600,422549],["20260316",19320,489435],["20260317",20250,1247041],["20260318",19980,683087],["20260319",19420,467704],["20260320",20300,647287],["20260323",18440,689886],["20260324",17570,816826],["20260325",17180,1211462],["20260326",16610,365204],["20260327",17050,468302],["20260330",16310,281718],["20260331",15680,414907],["20260401",16360,337418],["20260402",15390,550685],["20260403",15430,250955],["20260406",15580,3274177],["20260407",15280,628335],["20260408",16630,923888],["20260409",16400,2225318],["20260410",17020,1294379],["20260413",16640,424422],["20260414",18270,2197987],["20260415",19270,1503921],["20260416",21000,1645390],["20260417",20400,807587],["20260420",20400,633239],["20260421",20600,603519],["20260422",20100,601710],["20260423",20400,578828],["20260424",20050,404389],["20260427",20450,490117],["20260428",20350,643526],["20260429",20150,430810],["20260430",19650,328009],["20260504",20050,421420],["20260506",21300,1648766],["20260507",18950,1054802],["20260508",18750,406039],["20260511",19450,750199],["20260512",18910,1141619],["20260513",18870,410869],["20260514",19750,874225],["20260515",17940,923054],["20260518",17590,397214],["20260519",17410,324207],["20260520",16700,273460],["20260521",17320,278058],["20260522",18750,511849],["20260526",18750,389671],["20260527",17720,377380],["20260528",17400,321077],["20260529",17930,546733],["20260601",18540,1436874],["20260602",17360,593885],["20260604",16740,314650],["20260605",16000,339174],["20260608",14740,438822],["20260609",15400,550036],["20260610",14700,352532],["20260611",14530,506106],["20260612",15040,378138],["20260615",15610,195957],["20260616",15380,296604],["20260617",15480,168528],["20260618",14630,281141],["20260619",14130,355209],["20260622",13960,235332],["20260623",13030,330390],["20260624",13030,218773],["20260625",12920,220977],["20260626",12000,441009],["20260629",13310,267605],["20260630",12830,111374],["20260701",13230,183592],["20260702",12520,203405],["20260703",13000,226244],["20260706",12960,131605],["20260707",12830,214620],["20260708",12280,233668],["20260709",12250,187669],["20260710",12910,171692],["20260713",12670,260958],["20260714",12410,276985],["20260715",12820,222386],["20260716",12420,155487],["20260720",11570,227026],["20260721",11600,184576],["20260722",11880,190679],["20260723",12830,4973548],["20260724",12470,576035],["20260727",12620,680849],["20260728",11700,408638],["20260729",11240,918525],["20260730",11280,384328]],"detail_json":"https://aikstockdata.com/data/public/s/060250.json","page_url":"https://aikstockdata.com/s/060250.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."}}