{"schema_version":"1.0","@type":"Dataset","code":"000080","name_ko":"하이트진로","name":"하이트진로(000080) 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",20950,175802],["20250723",20850,122503],["20250724",20500,197206],["20250725",20450,96717],["20250728",20150,201765],["20250729",20200,123008],["20250730",20350,95980],["20250731",20250,121055],["20250801",19900,277735],["20250804",19920,187611],["20250805",19860,147200],["20250806",20050,100088],["20250807",20100,83524],["20250808",19950,265905],["20250811",19890,96742],["20250812",19660,191761],["20250813",19520,153667],["20250814",19490,190957],["20250818",19260,173678],["20250819",19120,178874],["20250820",19230,209985],["20250821",19090,147044],["20250822",19100,105882],["20250825",19170,79783],["20250826",19190,101018],["20250827",19200,65621],["20250828",19260,58731],["20250829",19100,139210],["20250901",19200,106295],["20250902",19180,58834],["20250903",19080,137872],["20250904",19160,109290],["20250905",19090,112923],["20250908",19180,73882],["20250909",19240,116692],["20250910",19230,115744],["20250911",19510,213102],["20250912",19450,164250],["20250915",19480,100565],["20250916",19320,153077],["20250917",19260,101873],["20250918",19180,191693],["20250919",19160,164607],["20250922",19110,114863],["20250923",19020,236537],["20250924",19010,110255],["20250925",19010,95760],["20250926",18980,104619],["20250929",19110,80542],["20250930",19050,60781],["20251001",19030,62214],["20251002",19140,174269],["20251010",18970,227977],["20251013",18840,216233],["20251014",18770,199516],["20251015",18810,331216],["20251016",18850,122443],["20251017",18860,137226],["20251020",18870,138573],["20251021",18900,155624],["20251022",18980,125821],["20251023",18940,135820],["20251024",19000,113908],["20251027",18960,102606],["20251028",19030,109463],["20251029",18910,157604],["20251030",18800,158590],["20251031",18830,147974],["20251103",18750,171879],["20251104",18790,103720],["20251105",18630,202195],["20251106",18730,175212],["20251107",18660,127375],["20251110",18830,132475],["20251111",18930,105037],["20251112",19240,289344],["20251113",19270,226242],["20251114",19020,94824],["20251117",18870,96369],["20251118",18660,166635],["20251119",18940,95933],["20251120",18890,101712],["20251121",18840,92483],["20251124",18750,88252],["20251125",18580,218332],["20251126",18720,88185],["20251127",18770,60615],["20251128",18810,91868],["20251201",18910,121828],["20251202",18860,95938],["20251203",18950,79300],["20251204",18820,81642],["20251205",18940,102294],["20251208",18770,155559],["20251209",18760,75496],["20251210",18700,133133],["20251211",18720,219573],["20251212",18940,345308],["20251215",18970,264594],["20251216",18950,163160],["20251217",18970,127459],["20251218",18900,128305],["20251219",19020,166875],["20251222",18990,120734],["20251223",18980,185778],["20251224",19000,127683],["20251226",18940,297812],["20251229",18490,302466],["20251230",18440,128691],["20260102",18250,205388],["20260105",18150,226577],["20260106",18110,169383],["20260107",17860,270533],["20260108",17590,215425],["20260109",17630,108008],["20260112",17450,191811],["20260113",17750,139543],["20260114",18150,291364],["20260115",17910,157472],["20260116",17970,93525],["20260119",17920,116128],["20260120",18030,154255],["20260121",17820,169226],["20260122",18050,200626],["20260123",18060,123900],["20260126",17970,204603],["20260127",18010,145002],["20260128",17880,276302],["20260129",17650,420299],["20260130",17600,170223],["20260202",17370,299928],["20260203",17420,256910],["20260204",17740,200420],["20260205",17940,491310],["20260206",17750,182337],["20260209",17790,182133],["20260210",18060,232109],["20260211",18090,142281],["20260212",18320,294470],["20260213",18120,158682],["20260219",18060,206809],["20260220",17990,197335],["20260223",18150,174403],["20260224",18120,151449],["20260225",18100,177173],["20260226",17960,283420],["20260227",17770,239085],["20260303",17350,283538],["20260304",16280,465622],["20260305",16710,274098],["20260306",16430,227722],["20260309",16620,218092],["20260310",16510,181604],["20260311",16830,154236],["20260312",17100,108185],["20260313",16780,135197],["20260316",16670,103688],["20260317",16800,98908],["20260318",16990,99073],["20260319",16600,157323],["20260320",16610,706084],["20260323",16290,200881],["20260324",16670,118947],["20260325",16660,110810],["20260326",16540,118977],["20260327",16730,132871],["20260330",16470,83695],["20260331",16720,276697],["20260401",16940,242884],["20260402",16600,181942],["20260403",16840,91820],["20260406",16770,59334],["20260407",16770,79177],["20260408",16850,133498],["20260409",16940,114116],["20260410",17400,199602],["20260413",17190,88318],["20260414",17230,102798],["20260415",17390,88510],["20260416",17500,97805],["20260417",17480,108089],["20260420",17350,83922],["20260421",17170,143669],["20260422",17150,66767],["20260423",17110,107496],["20260424",17180,78307],["20260427",17170,99545],["20260428",17130,110037],["20260429",17270,95702],["20260430",17110,95249],["20260504",17070,122584],["20260506",16830,223707],["20260507",16850,143874],["20260508",17070,153396],["20260511",16650,192395],["20260512",16420,221287],["20260513",16300,144832],["20260514",17290,381540],["20260515",16960,273511],["20260518",16540,172301],["20260519",16870,210460],["20260520",16710,195029],["20260521",16460,249878],["20260522",16930,160885],["20260526",16520,155199],["20260527",16230,151288],["20260528",16480,154855],["20260529",16020,215838],["20260601",15900,245517],["20260602",16470,379740],["20260604",16590,192010],["20260605",16110,145309],["20260608",15700,180261],["20260609",15840,157476],["20260610",15900,140056],["20260611",16430,199141],["20260612",16340,162057],["20260615",16020,165689],["20260616",16010,104254],["20260617",15920,86870],["20260618",15630,118643],["20260619",15490,189683],["20260622",15110,123431],["20260623",15030,149861],["20260624",14690,153144],["20260625",14360,220891],["20260626",14260,223208],["20260629",14860,210869],["20260630",14360,139272],["20260701",14550,111643],["20260702",15120,207295],["20260703",15050,126356],["20260706",15050,60811],["20260707",15350,117697],["20260708",15150,96965],["20260709",15400,144340],["20260710",15040,95980],["20260713",14960,98903],["20260714",14770,144523],["20260715",14550,156467],["20260716",14910,157903],["20260720",14780,67704],["20260721",14620,77137],["20260722",14710,78352],["20260723",14980,96165],["20260724",15250,136845],["20260727",15290,74753],["20260728",15230,122293],["20260729",15340,279465],["20260730",15680,183575]],"detail_json":"https://aikstockdata.com/data/public/s/000080.json","page_url":"https://aikstockdata.com/s/000080.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."}}