{"schema_version":"1.0","@type":"Dataset","code":"000320","name_ko":"노루홀딩스","name":"노루홀딩스(000320) 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",23400,42765],["20250723",23200,39839],["20250724",22800,75349],["20250725",23300,39455],["20250728",22350,63581],["20250729",22550,27410],["20250730",21800,68788],["20250731",22800,42568],["20250801",21500,64633],["20250804",22000,25550],["20250805",23100,43961],["20250806",23850,38272],["20250807",24950,86927],["20250808",25450,80671],["20250811",27950,336757],["20250812",26800,63740],["20250813",25950,73478],["20250814",26350,22239],["20250818",27200,40528],["20250819",26900,43292],["20250820",27100,41858],["20250821",28100,44506],["20250822",28500,25412],["20250825",29800,52981],["20250826",29700,41763],["20250827",31800,76653],["20250828",32800,65917],["20250829",33800,135818],["20250901",35650,59085],["20250902",36250,72524],["20250903",35400,54523],["20250904",33450,111215],["20250905",34700,84551],["20250908",35050,56637],["20250909",34900,73785],["20250910",34100,231433],["20250911",34000,44239],["20250912",34000,38806],["20250915",33800,41384],["20250916",33050,39128],["20250917",31800,150006],["20250918",30450,73555],["20250919",30150,48506],["20250922",29250,40631],["20250923",28700,33712],["20250924",27800,48163],["20250925",26750,42160],["20250926",26050,168816],["20250929",26000,39237],["20250930",25850,31243],["20251001",25450,21954],["20251002",25400,35458],["20251010",24850,33407],["20251013",24400,32756],["20251014",24200,32511],["20251015",24750,32335],["20251016",24650,27476],["20251017",23850,23981],["20251020",24350,16979],["20251021",24600,23312],["20251022",24750,24953],["20251023",23750,19936],["20251024",23750,18052],["20251027",23850,16208],["20251028",23700,11453],["20251029",23700,11822],["20251030",22850,36240],["20251031",23050,20791],["20251103",22350,20415],["20251104",22250,15778],["20251105",21900,43260],["20251106",24000,44214],["20251107",23050,72254],["20251110",24500,102248],["20251111",23950,54081],["20251112",25550,57678],["20251113",24950,44675],["20251114",23800,26214],["20251117",23400,14603],["20251118",22300,17421],["20251119",22000,13815],["20251120",22600,10364],["20251121",21850,30685],["20251124",21050,38425],["20251125",21300,12424],["20251126",21700,15570],["20251127",21300,13961],["20251128",21800,13420],["20251201",21550,19171],["20251202",21650,12381],["20251203",22300,16324],["20251204",22000,7834],["20251205",22350,10986],["20251208",22100,13017],["20251209",22100,8444],["20251210",21700,9107],["20251211",23050,30310],["20251212",22800,14575],["20251215",22700,7773],["20251216",22550,11107],["20251217",22450,7811],["20251218",22400,28703],["20251219",22850,13466],["20251222",22950,7305],["20251223",22750,16990],["20251224",22250,11274],["20251226",21900,23322],["20251229",21150,18536],["20251230",21050,12527],["20260102",20600,12788],["20260105",21000,14120],["20260106",20900,9402],["20260107",20200,17587],["20260108",19710,15555],["20260109",20500,9590],["20260112",20150,19216],["20260113",19700,31429],["20260114",19520,29850],["20260115",20800,104030],["20260116",20400,35720],["20260119",19910,30461],["20260120",20500,37095],["20260121",20050,24312],["20260122",20300,26475],["20260123",21500,82548],["20260126",21400,36637],["20260127",21500,18825],["20260128",21250,29860],["20260129",21400,31400],["20260130",21200,28058],["20260202",20200,36613],["20260203",21950,89025],["20260204",23550,98094],["20260205",24200,182577],["20260206",22900,66084],["20260209",24000,131269],["20260210",24100,53738],["20260211",24050,36151],["20260212",24300,62988],["20260213",25050,127220],["20260219",25300,50915],["20260220",26250,63748],["20260223",28600,159476],["20260224",28400,83554],["20260225",27600,70394],["20260226",28200,106399],["20260227",26900,38776],["20260303",24550,64494],["20260304",21200,78536],["20260305",22600,32186],["20260306",22600,18796],["20260309",21350,28125],["20260310",22550,14001],["20260311",23150,50783],["20260312",23800,19638],["20260313",23100,19175],["20260316",22600,10821],["20260317",23100,13519],["20260318",23200,22293],["20260319",23250,16362],["20260320",24150,38358],["20260323",22500,38608],["20260324",22600,17964],["20260325",22700,18407],["20260326",22300,21269],["20260327",21900,10675],["20260330",21100,16532],["20260331",20350,15361],["20260401",21350,9143],["20260402",20050,22066],["20260403",20400,5187],["20260406",20300,5193],["20260407",20200,6878],["20260408",21550,13154],["20260409",21050,17709],["20260410",21700,4749],["20260413",21100,9518],["20260414",22450,48131],["20260415",22400,34492],["20260416",22300,18149],["20260417",22400,25885],["20260420",21950,20837],["20260421",22150,10926],["20260422",22250,9467],["20260423",22300,12715],["20260424",22700,20781],["20260427",22650,20520],["20260428",22450,8423],["20260429",22550,7276],["20260430",22100,10324],["20260504",22000,24005],["20260506",22000,33577],["20260507",22200,16568],["20260508",21900,38020],["20260511",21300,21597],["20260512",20550,52942],["20260513",20400,37689],["20260514",20400,6760],["20260515",19880,25500],["20260518",19710,13868],["20260519",19400,10459],["20260520",18410,26725],["20260521",18950,9339],["20260522",19560,8698],["20260526",19420,16675],["20260527",18870,14628],["20260528",18300,17455],["20260529",18450,8887],["20260601",17520,15149],["20260602",17200,19161],["20260604",17290,5885],["20260605",17060,6248],["20260608",16080,11311],["20260609",16900,10009],["20260610",17050,9004],["20260611",17250,11591],["20260612",17630,5925],["20260615",17850,2258],["20260616",17900,7700],["20260617",18080,4041],["20260618",17950,5454],["20260619",17770,10701],["20260622",16850,8855],["20260623",15750,8197],["20260624",16040,5683],["20260625",16020,5358],["20260626",15670,9936],["20260629",16450,5055],["20260630",16070,2877],["20260701",16210,125109],["20260702",16000,9124],["20260703",16300,2264],["20260706",16330,3434],["20260707",16340,4021],["20260708",16370,12257],["20260709",15900,5048],["20260710",16940,6091],["20260713",16730,3619],["20260714",16100,10411],["20260715",16120,6736],["20260716",16130,3065],["20260720",15890,3227],["20260721",15890,3041],["20260722",15860,3190],["20260723",16370,3041],["20260724",16560,6215],["20260727",16320,3604],["20260728",15490,11507],["20260729",14350,18672],["20260730",14770,10026]],"detail_json":"https://aikstockdata.com/data/public/s/000320.json","page_url":"https://aikstockdata.com/s/000320.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."}}