{"schema_version":"1.0","@type":"Dataset","code":"004370","name_ko":"농심","name":"농심(004370) 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",403000,37137],["20250723",398000,32588],["20250724",388000,78172],["20250725",388000,19169],["20250728",382500,23126],["20250729",382000,20046],["20250730",382000,23022],["20250731",387000,18794],["20250801",383000,27265],["20250804",385000,17622],["20250805",382000,20915],["20250806",384500,22508],["20250807",384500,16937],["20250808",383500,15864],["20250811",383500,20171],["20250812",380000,15043],["20250813",376000,20259],["20250814",381000,16577],["20250818",366500,49689],["20250819",363500,11553],["20250820",386500,78433],["20250821",389000,37794],["20250822",384000,34588],["20250825",396500,47314],["20250826",393000,32688],["20250827",403000,57613],["20250828",412500,85159],["20250829",410000,30402],["20250901",428500,85281],["20250902",430000,48687],["20250903",426500,43470],["20250904",427000,31213],["20250905",424000,27583],["20250908",413000,56915],["20250909",408000,27743],["20250910",409500,30481],["20250911",488000,278339],["20250912",522000,493545],["20250915",511000,169120],["20250916",490000,141536],["20250917",473500,147056],["20250918",481500,65931],["20250919",477000,44910],["20250922",462000,80219],["20250923",455500,39241],["20250924",451000,43859],["20250925",444000,38377],["20250926",437000,41163],["20250929",438500,36414],["20250930",431500,35068],["20251001",445500,77335],["20251002",448500,45193],["20251010",446000,37140],["20251013",442500,25896],["20251014",429000,51137],["20251015",432500,31321],["20251016",427000,48968],["20251017",429500,36328],["20251020",432000,29986],["20251021",430500,29754],["20251022",431000,26375],["20251023",434500,51855],["20251024",429000,28172],["20251027",433000,29209],["20251028",439000,33827],["20251029",434500,29561],["20251030",431500,22011],["20251031",436000,32362],["20251103",430000,29136],["20251104",443000,56325],["20251105",435000,42379],["20251106",428500,25339],["20251107",424000,21591],["20251110",434500,22364],["20251111",426500,25063],["20251112",431500,15877],["20251113",434000,29495],["20251114",422500,23313],["20251117",462000,204581],["20251118",461000,68994],["20251119",469000,117361],["20251120",472000,58049],["20251121",464500,33157],["20251124",454000,33838],["20251125",441500,32510],["20251126",447500,27507],["20251127",447000,18587],["20251128",447000,15310],["20251201",436000,36309],["20251202",435000,25242],["20251203",434500,18781],["20251204",431000,37585],["20251205",431500,17917],["20251208",431000,29794],["20251209",435500,18439],["20251210",435000,13735],["20251211",430500,23509],["20251212",430000,18740],["20251215",430500,36851],["20251216",428000,26563],["20251217",429000,17202],["20251218",430000,21426],["20251219",431000,12659],["20251222",435000,18772],["20251223",433500,15959],["20251224",444500,51873],["20251226",433000,24685],["20251229",434000,15141],["20251230",432500,8794],["20260102",428500,18185],["20260105",427500,22562],["20260106",420000,59617],["20260107",414500,47590],["20260108",405500,62338],["20260109",406500,17977],["20260112",409000,19780],["20260113",413500,23493],["20260114",417000,28159],["20260115",415000,32620],["20260116",412500,23716],["20260119",412000,27974],["20260120",415500,23061],["20260121",406000,37586],["20260122",410000,41935],["20260123",412000,29066],["20260126",408500,22308],["20260127",408000,26392],["20260128",409500,28443],["20260129",409500,41558],["20260130",407500,29728],["20260202",404000,34683],["20260203",413500,37856],["20260204",418500,28028],["20260205",426000,75550],["20260206",420000,26726],["20260209",427500,24995],["20260210",441500,57710],["20260211",440500,28882],["20260212",452500,49090],["20260213",450500,34705],["20260219",446500,34216],["20260220",442500,22303],["20260223",457500,40930],["20260224",453000,21299],["20260225",448500,33947],["20260226",434000,46562],["20260227",430000,26326],["20260303",419000,28656],["20260304",387000,58972],["20260305",397000,33355],["20260306",394500,18460],["20260309",386500,22688],["20260310",387500,19088],["20260311",394000,23370],["20260312",374000,92878],["20260313",369000,34176],["20260316",361500,30652],["20260317",372500,20420],["20260318",378500,18445],["20260319",371000,19435],["20260320",380500,19464],["20260323",366500,18564],["20260324",374000,24784],["20260325",378500,12113],["20260326",373500,18997],["20260327",375500,13403],["20260330",367000,19042],["20260331",367000,18409],["20260401",379500,21323],["20260402",367000,20280],["20260403",367000,13756],["20260406",367000,11535],["20260407",365500,13406],["20260408",371500,20770],["20260409",374500,22877],["20260410",376500,12359],["20260413",373500,9477],["20260414",375000,11848],["20260415",377000,15517],["20260416",381500,25396],["20260417",380000,18216],["20260420",380500,20467],["20260421",379000,19147],["20260422",377500,16567],["20260423",375500,21071],["20260424",381500,13711],["20260427",381000,12727],["20260428",379500,15549],["20260429",385000,23599],["20260430",377500,20012],["20260504",381000,22846],["20260506",376500,21608],["20260507",373500,22029],["20260508",377500,22416],["20260511",373000,20967],["20260512",365500,22945],["20260513",363500,33443],["20260514",389500,72272],["20260515",399000,86867],["20260518",395000,47225],["20260519",396500,33715],["20260520",393000,31465],["20260521",393500,34718],["20260522",400000,25222],["20260526",392500,28120],["20260527",385000,21808],["20260528",388000,30904],["20260529",385000,29805],["20260601",382000,23149],["20260602",383000,21865],["20260604",388500,34212],["20260605",373500,27074],["20260608",369500,28250],["20260609",375000,19570],["20260610",362500,28673],["20260611",375000,44050],["20260612",377500,26350],["20260615",377500,19532],["20260616",372000,27446],["20260617",368000,13558],["20260618",364000,22769],["20260619",364000,42039],["20260622",344500,25125],["20260623",335000,25398],["20260624",334000,34582],["20260625",332000,37503],["20260626",329500,30367],["20260629",343500,30303],["20260630",335500,26494],["20260701",341000,15738],["20260702",362000,47862],["20260703",354500,18489],["20260706",352500,12045],["20260707",364000,34738],["20260708",362000,20633],["20260709",349500,22208],["20260710",356000,21355],["20260713",356000,16379],["20260714",350500,27443],["20260715",342500,25750],["20260716",349500,15810],["20260720",349000,13561],["20260721",348500,15426],["20260722",351000,12729],["20260723",364000,23111],["20260724",367500,34467],["20260727",376500,25766],["20260728",377000,40165],["20260729",377500,54794],["20260730",387000,34690]],"detail_json":"https://aikstockdata.com/data/public/s/004370.json","page_url":"https://aikstockdata.com/s/004370.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."}}