{"schema_version":"1.0","@type":"Dataset","code":"005740","name_ko":"크라운해태홀딩스","name":"크라운해태홀딩스(005740) 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",8330,120635],["20250723",8140,59190],["20250724",7950,207732],["20250725",7900,69498],["20250728",7710,104813],["20250729",7870,59558],["20250730",7790,78740],["20250731",8050,129755],["20250801",7510,145102],["20250804",7510,77355],["20250805",7590,58086],["20250806",7600,24607],["20250807",7580,39659],["20250808",7650,33437],["20250811",7530,51710],["20250812",7600,31112],["20250813",7630,27677],["20250814",7630,21389],["20250818",7390,87359],["20250819",7320,42381],["20250820",7300,36031],["20250821",7290,18458],["20250822",7280,39751],["20250825",7310,25984],["20250826",7340,17744],["20250827",7160,49083],["20250828",7450,114108],["20250829",7370,31540],["20250901",7270,26905],["20250902",7170,25900],["20250903",7210,14335],["20250904",7240,11223],["20250905",7220,12809],["20250908",7140,43888],["20250909",7210,41068],["20250910",7460,77424],["20250911",7330,52816],["20250912",7660,247983],["20250915",7830,279642],["20250916",7700,90440],["20250917",7600,44367],["20250918",7600,51458],["20250919",7510,32530],["20250922",7410,60117],["20250923",7300,48878],["20250924",7100,64483],["20250925",7020,46285],["20250926",6960,35473],["20250929",7060,32252],["20250930",6970,17913],["20251001",7000,23742],["20251002",7080,28840],["20251010",6930,33162],["20251013",6900,32935],["20251014",6940,63987],["20251015",7000,25734],["20251016",7020,20577],["20251017",6870,49070],["20251020",6940,49148],["20251021",6970,36421],["20251022",7020,48616],["20251023",7040,26066],["20251024",7000,38961],["20251027",7050,39563],["20251028",7050,30355],["20251029",6980,41192],["20251030",6830,43170],["20251031",6700,54784],["20251103",6560,72141],["20251104",6700,34812],["20251105",6570,53877],["20251106",6770,41804],["20251107",6720,28452],["20251110",7010,52369],["20251111",6910,22620],["20251112",7080,23815],["20251113",7060,17713],["20251114",6910,24406],["20251117",6790,54384],["20251118",6610,41015],["20251119",6690,18339],["20251120",6880,35677],["20251121",6740,21424],["20251124",6730,28507],["20251125",6660,18761],["20251126",6750,11340],["20251127",6730,14429],["20251128",6850,13739],["20251201",6870,13929],["20251202",6960,19260],["20251203",7070,25231],["20251204",7030,11653],["20251205",6950,22353],["20251208",6830,21020],["20251209",6800,15305],["20251210",6800,15140],["20251211",7110,1268279],["20251212",7130,111522],["20251215",7100,82140],["20251216",7090,41510],["20251217",7120,87896],["20251218",7050,23850],["20251219",7140,21787],["20251222",7100,25491],["20251223",7050,23150],["20251224",7030,8007],["20251226",6950,33146],["20251229",6830,17553],["20251230",6800,11024],["20260102",6730,21112],["20260105",6690,36715],["20260106",6600,27353],["20260107",6450,119879],["20260108",6250,50758],["20260109",6310,21972],["20260112",6370,17647],["20260113",6370,44026],["20260114",6500,22430],["20260115",6540,24312],["20260116",6460,24308],["20260119",6360,29312],["20260120",6530,23223],["20260121",6470,23042],["20260122",6420,69743],["20260123",6630,56968],["20260126",6730,38076],["20260127",6630,20753],["20260128",6630,33187],["20260129",6650,34581],["20260130",6650,23241],["20260202",6450,62203],["20260203",6610,19636],["20260204",6850,71928],["20260205",6880,62663],["20260206",6850,56915],["20260209",6850,55486],["20260210",7010,49986],["20260211",7050,52545],["20260212",7170,44959],["20260213",7230,62029],["20260219",7230,47651],["20260220",7460,104469],["20260223",7420,150744],["20260224",7440,53563],["20260225",7420,66208],["20260226",7180,83743],["20260227",7120,43259],["20260303",6810,65800],["20260304",6310,122453],["20260305",6620,53038],["20260306",6640,27039],["20260309",6500,38338],["20260310",6490,38447],["20260311",6650,48134],["20260312",6670,14658],["20260313",6650,45198],["20260316",6690,28120],["20260317",6730,10316],["20260318",6710,8675],["20260319",6700,15820],["20260320",7110,46119],["20260323",6850,26669],["20260324",6920,19065],["20260325",6920,18788],["20260326",6800,13616],["20260327",6750,14469],["20260330",6620,12889],["20260331",6500,12807],["20260401",6640,17842],["20260402",6550,16566],["20260403",6560,24155],["20260406",6450,18192],["20260407",6470,13437],["20260408",6640,31659],["20260409",6650,16393],["20260410",6770,11155],["20260413",6780,18017],["20260414",6890,15860],["20260415",7020,108566],["20260416",7080,19520],["20260417",7080,13006],["20260420",7120,11281],["20260421",7050,20343],["20260422",6920,19093],["20260423",6960,17917],["20260424",7080,16525],["20260427",7040,13452],["20260428",7100,23784],["20260429",7250,46520],["20260430",7170,26226],["20260504",7190,28683],["20260506",7180,70841],["20260507",7330,115293],["20260508",7440,30758],["20260511",7130,37805],["20260512",6920,44254],["20260513",6960,16707],["20260514",7340,64321],["20260515",7150,48832],["20260518",6750,73801],["20260519",6630,57324],["20260520",6490,53151],["20260521",6580,36730],["20260522",6800,26084],["20260526",6630,18391],["20260527",6440,44822],["20260528",6470,21596],["20260529",6290,26321],["20260601",5750,189565],["20260602",5960,25607],["20260604",5790,22443],["20260605",5740,39111],["20260608",5640,33961],["20260609",5720,41990],["20260610",5610,61475],["20260611",5710,10904],["20260612",5870,13615],["20260615",5940,15147],["20260616",5850,17605],["20260617",5960,156387],["20260618",5920,48082],["20260619",5690,91872],["20260622",5540,43629],["20260623",5180,1357254],["20260624",5450,127980],["20260625",5470,57013],["20260626",5290,82190],["20260629",5640,67379],["20260630",5500,22507],["20260701",5730,17924],["20260702",5660,17106],["20260703",5680,21729],["20260706",5650,8830],["20260707",5590,55366],["20260708",5460,27911],["20260709",5460,23341],["20260710",5600,28046],["20260713",5550,17897],["20260714",5490,67213],["20260715",5630,26631],["20260716",5670,18978],["20260720",5550,12154],["20260721",5530,12357],["20260722",5550,12212],["20260723",5690,12187],["20260724",5680,10601],["20260727",5750,17575],["20260728",5510,24594],["20260729",5270,63374],["20260730",5300,26611]],"detail_json":"https://aikstockdata.com/data/public/s/005740.json","page_url":"https://aikstockdata.com/s/005740.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."}}