{"schema_version":"1.0","@type":"Dataset","code":"002790","name_ko":"아모레퍼시픽홀딩스","name":"아모레퍼시픽홀딩스(002790) 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",32100,137661],["20250723",32100,77676],["20250724",31750,185140],["20250725",31400,131221],["20250728",30300,230514],["20250729",30550,303541],["20250730",30700,140310],["20250731",31050,98263],["20250801",29500,207938],["20250804",29000,198934],["20250805",28900,108518],["20250806",29150,152286],["20250807",29300,83089],["20250808",29000,105638],["20250811",28150,146017],["20250812",27800,173589],["20250813",27650,116488],["20250814",28000,195198],["20250818",27200,90530],["20250819",26950,107550],["20250820",27400,114471],["20250821",27550,93950],["20250822",26800,93335],["20250825",27200,80861],["20250826",26750,89091],["20250827",26700,59687],["20250828",27400,104101],["20250829",27200,121483],["20250901",27150,70610],["20250902",27000,88618],["20250903",26400,164828],["20250904",26650,54995],["20250905",27000,126381],["20250908",27250,69069],["20250909",27400,59075],["20250910",27300,139169],["20250911",27250,104934],["20250912",27500,124531],["20250915",27800,112551],["20250916",27100,158368],["20250917",27550,97871],["20250918",28000,107214],["20250919",27450,96193],["20250922",27150,114732],["20250923",26650,143437],["20250924",26650,81806],["20250925",26200,154367],["20250926",25900,87023],["20250929",26600,58914],["20250930",26650,106727],["20251001",26600,82400],["20251002",26500,214946],["20251010",25950,161552],["20251013",26250,124026],["20251014",25800,124193],["20251015",25800,123674],["20251016",26100,101213],["20251017",25500,123298],["20251020",25650,103376],["20251021",25150,162216],["20251022",25450,161473],["20251023",25200,110746],["20251024",25200,129492],["20251027",25250,207503],["20251028",25750,113687],["20251029",25500,149491],["20251030",25900,159153],["20251031",25400,88786],["20251103",25450,115100],["20251104",25600,85973],["20251105",24850,138235],["20251106",25000,85117],["20251107",26600,557707],["20251110",27900,307059],["20251111",27100,159667],["20251112",27700,84883],["20251113",27600,158210],["20251114",27400,136413],["20251117",27650,99186],["20251118",26950,150668],["20251119",29550,640909],["20251120",30950,529217],["20251121",30450,204866],["20251124",29700,221539],["20251125",28700,177330],["20251126",28800,124323],["20251127",28450,157705],["20251128",28450,75054],["20251201",28350,89246],["20251202",28100,107560],["20251203",28600,129640],["20251204",28000,114487],["20251205",27950,120907],["20251208",27750,137532],["20251209",27450,96058],["20251210",26700,167793],["20251211",26900,239149],["20251212",27400,120405],["20251215",27200,81858],["20251216",27400,174808],["20251217",27400,90834],["20251218",27050,107433],["20251219",27850,161561],["20251222",27650,66925],["20251223",27300,46875],["20251224",27600,54384],["20251226",27000,54695],["20251229",26800,64427],["20251230",26850,57622],["20260102",29000,195441],["20260105",28250,142108],["20260106",27000,181671],["20260107",26050,173778],["20260108",25850,152272],["20260109",26050,97177],["20260112",26000,111648],["20260113",25950,97500],["20260114",26350,104829],["20260115",26000,101949],["20260116",25850,98260],["20260119",25400,80545],["20260120",26000,127032],["20260121",25800,99315],["20260122",26600,192505],["20260123",28750,368360],["20260126",28650,251797],["20260127",28850,132704],["20260128",28650,220051],["20260129",29150,276253],["20260130",28700,175482],["20260202",28600,260854],["20260203",29900,240941],["20260204",30250,235938],["20260205",31000,467366],["20260206",30450,214956],["20260209",34950,1018816],["20260210",35050,201930],["20260211",34900,207946],["20260212",34350,203415],["20260213",34450,204291],["20260219",34900,193598],["20260220",33800,115729],["20260223",34000,156006],["20260224",33300,195904],["20260225",32550,196379],["20260226",32400,210102],["20260227",31350,169962],["20260303",28500,291215],["20260304",25500,258404],["20260305",27000,197836],["20260306",27200,235863],["20260309",25900,103642],["20260310",26250,113383],["20260311",26950,171340],["20260312",26750,120199],["20260313",26750,112668],["20260316",26450,99927],["20260317",27050,76481],["20260318",27750,137699],["20260319",26950,127015],["20260320",28200,166883],["20260323",27300,118571],["20260324",27750,114824],["20260325",28350,99181],["20260326",27850,102100],["20260327",29350,194360],["20260330",28500,96990],["20260331",27650,126193],["20260401",28950,102791],["20260402",27650,139238],["20260403",27250,46692],["20260406",27150,43883],["20260407",26650,61619],["20260408",27650,73062],["20260409",27450,137949],["20260410",27750,94366],["20260413",27050,77916],["20260414",27300,52169],["20260415",27750,110125],["20260416",27950,100458],["20260417",27850,91992],["20260420",27700,39936],["20260421",27600,54782],["20260422",27850,101641],["20260423",27700,113464],["20260424",30100,296192],["20260427",30650,273178],["20260428",29550,140290],["20260429",28750,341237],["20260430",27850,153267],["20260504",28550,116490],["20260506",27400,161958],["20260507",27100,239814],["20260508",27250,119771],["20260511",26700,129276],["20260512",25500,234670],["20260513",24950,115907],["20260514",26500,157226],["20260515",25600,162558],["20260518",24450,135146],["20260519",24450,128949],["20260520",23650,150705],["20260521",24100,164939],["20260522",24700,156303],["20260526",24050,133920],["20260527",23000,197041],["20260528",22700,185510],["20260529",22900,164623],["20260601",22400,182210],["20260602",21950,151833],["20260604",22300,157175],["20260605",22000,116276],["20260608",21350,128276],["20260609",22750,185418],["20260610",23150,200466],["20260611",24550,371090],["20260612",24650,188008],["20260615",24650,138210],["20260616",24700,128352],["20260617",24000,159776],["20260618",23200,148896],["20260619",22950,204886],["20260622",21950,157841],["20260623",21050,131215],["20260624",21000,114719],["20260625",20850,87326],["20260626",20450,148627],["20260629",22800,156315],["20260630",21800,89391],["20260701",23050,138694],["20260702",24150,308796],["20260703",24000,127280],["20260706",24350,103585],["20260707",25100,146311],["20260708",24800,143364],["20260709",23500,167346],["20260710",24300,125439],["20260713",24000,110325],["20260714",23800,128439],["20260715",23950,94850],["20260716",25000,218311],["20260720",24350,130014],["20260721",24100,68438],["20260722",23500,67412],["20260723",24250,53590],["20260724",24200,60316],["20260727",24900,82666],["20260728",24250,85955],["20260729",24250,227762],["20260730",25600,241559]],"detail_json":"https://aikstockdata.com/data/public/s/002790.json","page_url":"https://aikstockdata.com/s/002790.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."}}