{"schema_version":"1.0","@type":"Dataset","code":"181710","name_ko":"NHN","name":"NHN(181710) 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",29750,116785],["20250723",28700,66548],["20250724",28650,77347],["20250725",29500,38579],["20250728",29400,68340],["20250729",30800,1428787],["20250730",28700,396961],["20250731",28700,217829],["20250801",26950,206713],["20250804",29250,503973],["20250805",29300,166095],["20250806",28550,221563],["20250807",28700,122817],["20250808",29500,125695],["20250811",29550,79969],["20250812",27800,168505],["20250813",27650,58908],["20250814",27550,52727],["20250818",27200,66187],["20250819",27200,73111],["20250820",26800,82601],["20250821",26750,52296],["20250822",26400,65936],["20250825",27000,56412],["20250826",26800,314895],["20250828",25900,63931],["20250829",26000,26868],["20250901",25100,71204],["20250902",24950,41447],["20250903",24800,24236],["20250904",25000,18271],["20250905",24900,33189],["20250908",25450,34312],["20250909",26100,26027],["20250910",26650,74215],["20250911",27450,98055],["20250912",27900,101523],["20250915",27450,41708],["20250916",26900,64872],["20250917",27350,40410],["20250918",27400,30864],["20250919",27300,53556],["20250922",26700,37070],["20250923",26350,31587],["20250924",25700,57776],["20250925",26700,170960],["20250926",26100,108215],["20250929",28450,403274],["20250930",27000,118597],["20251001",28750,1649896],["20251002",28200,268720],["20251010",27850,149824],["20251013",26900,79451],["20251014",26250,126287],["20251015",26850,71384],["20251016",26350,64607],["20251017",26300,65128],["20251020",26200,129671],["20251021",26600,117078],["20251022",26800,51006],["20251023",26150,62585],["20251024",27850,171942],["20251027",28250,122900],["20251028",28750,154657],["20251029",28650,103011],["20251030",27850,71815],["20251031",28950,113340],["20251103",30250,245078],["20251104",30750,198634],["20251105",29450,99870],["20251106",29150,107416],["20251107",28550,98397],["20251110",29200,83344],["20251111",29850,180014],["20251112",30650,71775],["20251113",30850,61030],["20251114",30350,57042],["20251117",32000,186103],["20251118",31200,97548],["20251119",32000,91816],["20251120",32750,111452],["20251121",32750,55126],["20251124",33050,121712],["20251125",32850,84153],["20251126",33600,67931],["20251127",33100,48051],["20251128",32950,59608],["20251201",33350,63667],["20251202",33600,58593],["20251203",33600,45762],["20251204",33250,29009],["20251205",32350,39649],["20251208",31100,158582],["20251209",30650,34832],["20251210",29900,61763],["20251211",29650,55636],["20251212",30000,125013],["20251215",30750,107131],["20251216",29500,62388],["20251217",28550,92983],["20251218",29100,44562],["20251219",28800,115515],["20251222",29450,92007],["20251223",29850,69716],["20251224",28950,71952],["20251226",28450,65819],["20251229",28600,32334],["20251230",29050,51275],["20260102",30850,135213],["20260105",31950,96930],["20260106",34800,254933],["20260107",31850,171347],["20260108",32350,72723],["20260109",32600,44461],["20260112",33150,62269],["20260113",32450,58171],["20260114",32250,37651],["20260115",31800,38704],["20260116",30500,47223],["20260119",30400,142242],["20260120",30500,43709],["20260121",29400,43986],["20260122",29800,53334],["20260123",31300,95441],["20260126",32000,107978],["20260127",32000,76923],["20260128",31950,83054],["20260129",32300,89764],["20260130",32300,70245],["20260202",31000,78820],["20260203",32050,35984],["20260204",31850,65254],["20260205",31700,57804],["20260206",31250,44791],["20260209",32450,75802],["20260210",33000,67556],["20260211",33150,87006],["20260212",35000,262446],["20260213",37150,365417],["20260219",42400,491946],["20260220",42400,120010],["20260223",40000,100775],["20260224",39950,109605],["20260225",38700,76991],["20260226",38900,109153],["20260227",37900,94260],["20260303",36700,68494],["20260304",33200,122795],["20260305",35250,82714],["20260306",36600,108800],["20260309",37000,94438],["20260310",36750,80341],["20260311",36600,36326],["20260312",38700,108129],["20260313",39100,73121],["20260316",38700,71128],["20260317",39500,53080],["20260318",39150,34314],["20260319",38300,60413],["20260320",38400,85488],["20260323",36950,63677],["20260324",36800,79475],["20260325",37550,45847],["20260326",37000,25900],["20260327",41850,319898],["20260330",41900,165055],["20260331",37600,117036],["20260401",38750,72044],["20260402",35700,222402],["20260403",36350,35136],["20260406",36500,67567],["20260407",35550,29296],["20260408",37150,50969],["20260409",37500,51494],["20260410",38200,64807],["20260413",38550,28949],["20260414",39650,42297],["20260415",41400,173676],["20260416",40600,85799],["20260417",39400,75274],["20260420",43700,252401],["20260421",41400,87025],["20260422",42150,78982],["20260423",41300,60147],["20260424",41050,30905],["20260427",41400,30443],["20260428",41200,31723],["20260429",42100,83757],["20260430",41000,51749],["20260504",40600,54596],["20260506",40900,58910],["20260507",39600,82027],["20260508",38700,56867],["20260511",39250,34579],["20260512",37850,162652],["20260513",36800,114045],["20260514",38050,170653],["20260515",38100,118435],["20260518",38200,106623],["20260519",38800,100390],["20260520",37200,112802],["20260521",38200,81204],["20260522",40000,94208],["20260526",38050,98900],["20260527",37450,124744],["20260528",41550,239897],["20260529",50900,1060633],["20260601",59600,945491],["20260602",53300,561513],["20260604",46900,360561],["20260605",49050,388359],["20260608",45000,348250],["20260609",42500,207006],["20260610",40550,185596],["20260611",40100,220802],["20260612",39800,304693],["20260615",38850,224708],["20260616",38700,88590],["20260617",38900,55553],["20260618",40650,200307],["20260619",38150,239284],["20260622",38150,92045],["20260623",35600,131526],["20260624",35350,66511],["20260625",33750,173307],["20260626",32300,151052],["20260629",35400,77756],["20260630",35200,53216],["20260701",35500,23601],["20260702",34900,795065],["20260703",35650,68342],["20260706",37000,84038],["20260707",38800,167224],["20260708",38700,222615],["20260709",37900,91400],["20260710",38150,259122],["20260713",38250,83750],["20260714",37850,80719],["20260715",37800,90678],["20260716",37400,65114],["20260720",34650,52670],["20260721",34800,54780],["20260722",36100,55052],["20260723",38500,107139],["20260724",36400,59460],["20260727",40100,277620],["20260728",36150,169159],["20260729",33550,104969],["20260730",33800,76127]],"detail_json":"https://aikstockdata.com/data/public/s/181710.json","page_url":"https://aikstockdata.com/s/181710.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."}}