{"schema_version":"1.0","@type":"Dataset","code":"072710","name_ko":"농심홀딩스","name":"농심홀딩스(072710) 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",83900,9813],["20250723",84800,10422],["20250724",81900,18317],["20250725",83600,7911],["20250728",81600,10640],["20250729",82500,6458],["20250730",82600,5347],["20250731",82500,5311],["20250801",78500,13304],["20250804",80200,7596],["20250805",81100,4619],["20250806",82600,6452],["20250807",83400,5012],["20250808",84000,10280],["20250811",82800,4658],["20250812",83400,6906],["20250813",82100,5070],["20250814",81000,6012],["20250818",76100,16291],["20250819",75800,12765],["20250820",77000,12617],["20250821",78400,15576],["20250822",78700,11677],["20250825",79100,6135],["20250826",79300,5728],["20250828",80800,16404],["20250829",79700,6962],["20250901",82200,22125],["20250902",80700,13347],["20250903",80800,5773],["20250904",80400,6168],["20250905",80100,6562],["20250908",80100,5831],["20250909",80800,6900],["20250910",81200,7601],["20250911",84200,55049],["20250912",88000,130818],["20250915",114400,1231259],["20250916",121900,2217007],["20250917",122500,1022612],["20250918",123600,109777],["20250919",123900,101662],["20250922",118300,133648],["20250923",108000,351044],["20250924",106300,197143],["20250925",103100,128096],["20250926",100200,81829],["20250929",99300,69187],["20250930",97000,100227],["20251001",99400,141231],["20251002",97500,105392],["20251010",94900,70083],["20251013",92700,54383],["20251014",91500,66813],["20251015",93000,36007],["20251016",92000,56286],["20251017",91500,46299],["20251020",95100,64093],["20251021",96200,49149],["20251022",95000,35996],["20251023",95300,55031],["20251024",96100,33413],["20251027",97200,36097],["20251028",96600,33098],["20251029",95300,27198],["20251030",93300,36787],["20251031",94100,16972],["20251103",91800,40812],["20251104",93100,39126],["20251105",92300,44125],["20251106",94900,49464],["20251107",91200,45962],["20251110",96800,62595],["20251111",94600,29266],["20251112",96100,27836],["20251113",95800,17326],["20251114",92600,26404],["20251117",96000,94470],["20251118",93200,34003],["20251119",95400,35923],["20251120",95800,30288],["20251121",94000,25594],["20251124",93700,19327],["20251125",93500,18942],["20251126",94900,19290],["20251127",94000,11411],["20251128",94100,13857],["20251201",93900,15398],["20251202",94400,12593],["20251203",95400,18918],["20251204",94500,15391],["20251205",93900,13799],["20251208",92900,21028],["20251209",93400,7380],["20251210",93100,17097],["20251211",93400,13556],["20251212",94400,11147],["20251215",93500,21872],["20251216",92500,21300],["20251217",92500,11221],["20251218",91000,27551],["20251219",90900,16038],["20251222",92700,9668],["20251223",92600,6336],["20251224",92400,24412],["20251226",92000,9925],["20251229",91100,9920],["20251230",90500,6425],["20260102",90300,9244],["20260105",90400,8940],["20260106",89800,8705],["20260107",89400,15227],["20260108",86900,18885],["20260109",87300,9442],["20260112",87800,6825],["20260113",87600,9696],["20260114",87400,10948],["20260115",87600,6774],["20260116",88000,8611],["20260119",87000,10827],["20260120",88100,8515],["20260121",86100,14892],["20260122",87300,5568],["20260123",87900,19466],["20260126",88900,6401],["20260127",88200,17109],["20260128",88000,20410],["20260129",88500,22857],["20260130",88500,11701],["20260202",86300,12562],["20260203",89200,11570],["20260204",90800,12916],["20260205",90800,12103],["20260206",90600,13535],["20260209",91900,11038],["20260210",93500,19729],["20260211",94900,16562],["20260212",97300,22138],["20260213",97000,18820],["20260219",97700,14069],["20260220",100000,23454],["20260223",101500,22048],["20260224",101300,11223],["20260225",100800,14410],["20260226",101300,21881],["20260227",101000,15659],["20260303",97300,28644],["20260304",87900,23808],["20260305",92700,14121],["20260306",93800,9334],["20260309",90700,12910],["20260310",91200,5454],["20260311",94400,9967],["20260312",94400,9170],["20260313",93600,9000],["20260316",93400,6949],["20260317",95800,9058],["20260318",95200,4976],["20260319",95400,7836],["20260320",99000,12687],["20260323",96200,13385],["20260324",96000,8174],["20260325",97000,3257],["20260326",95600,4449],["20260327",96100,8000],["20260330",93800,11815],["20260331",91000,6059],["20260401",94100,5046],["20260402",90900,8866],["20260403",92000,1981],["20260406",92700,2874],["20260407",91800,3112],["20260408",94800,5993],["20260409",93500,2744],["20260410",95900,5827],["20260413",95200,3944],["20260414",94700,3905],["20260415",95300,7664],["20260416",95500,2849],["20260417",96200,2685],["20260420",96000,4373],["20260421",95800,3474],["20260422",96500,5051],["20260423",96200,4465],["20260424",97500,5716],["20260427",97600,4261],["20260428",97700,4343],["20260429",97800,4270],["20260430",97600,5935],["20260504",97200,6939],["20260506",95200,15763],["20260507",95800,6439],["20260508",96400,3524],["20260511",96000,7544],["20260512",93300,13656],["20260513",92200,9160],["20260514",94900,7384],["20260515",98200,19825],["20260518",96600,8818],["20260519",93800,5984],["20260520",91700,7037],["20260521",93400,7151],["20260522",96300,4151],["20260526",95100,5226],["20260527",92500,6786],["20260528",92500,7549],["20260529",91400,4967],["20260601",91200,8720],["20260602",91000,9675],["20260604",90200,5520],["20260605",88800,9936],["20260608",86200,7713],["20260609",88900,4781],["20260610",88900,4378],["20260611",90300,3751],["20260612",93300,6298],["20260615",93900,5047],["20260616",94200,3450],["20260617",93900,3552],["20260618",91800,3217],["20260619",90900,4720],["20260622",88100,5205],["20260623",85900,3851],["20260624",84500,3780],["20260625",84700,5158],["20260626",83200,5739],["20260629",85800,3976],["20260630",85700,3295],["20260701",88500,2133],["20260702",89500,9983],["20260703",90300,3254],["20260706",90800,4750],["20260707",90800,6953],["20260708",90600,6655],["20260709",89200,2513],["20260710",90800,3159],["20260713",89200,3336],["20260714",89700,11205],["20260715",89900,1349],["20260716",89900,3797],["20260720",89500,2286],["20260721",87400,2959],["20260722",88700,3443],["20260723",90500,3137],["20260724",90700,3500],["20260727",91500,5122],["20260728",88700,4980],["20260729",87200,13695],["20260730",87800,10003]],"detail_json":"https://aikstockdata.com/data/public/s/072710.json","page_url":"https://aikstockdata.com/s/072710.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."}}