{"schema_version":"1.0","@type":"Dataset","code":"000140","name_ko":"하이트진로홀딩스","name":"하이트진로홀딩스(000140) 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",10850,89159],["20250723",10720,47676],["20250724",10480,80950],["20250725",10680,38515],["20250728",10260,57042],["20250729",10500,42865],["20250730",10310,22550],["20250731",10380,42673],["20250801",9990,98952],["20250804",10430,76886],["20250805",10680,46732],["20250806",10550,18899],["20250807",10460,13970],["20250808",10460,28590],["20250811",10370,13459],["20250812",10240,17934],["20250813",10190,16682],["20250814",10180,18684],["20250818",10020,37685],["20250819",9990,25405],["20250820",9970,43782],["20250821",10070,14804],["20250822",10020,19652],["20250825",10020,8895],["20250826",10020,9383],["20250827",9950,12970],["20250828",10170,21982],["20250829",10100,12835],["20250901",10040,21712],["20250902",10110,17123],["20250903",10100,15321],["20250904",10110,10660],["20250905",10100,14302],["20250908",10100,9987],["20250909",10220,10815],["20250910",10380,41412],["20250911",10290,15369],["20250912",10290,19933],["20250915",10400,88116],["20250916",10270,49416],["20250917",10150,16768],["20250918",10170,33543],["20250919",10120,17288],["20250922",10100,27292],["20250923",10030,34683],["20250924",9970,53616],["20250925",9990,8783],["20250926",9910,19020],["20250929",9940,18988],["20250930",9940,19233],["20251001",9870,41316],["20251002",9900,32394],["20251010",9770,45363],["20251013",9610,65551],["20251014",9850,62433],["20251015",9840,19702],["20251016",9840,28473],["20251017",9780,16569],["20251020",9820,25081],["20251021",9820,31707],["20251022",9930,12104],["20251023",9920,12010],["20251024",9890,15242],["20251027",9940,17210],["20251028",10000,27930],["20251029",9910,16411],["20251030",9790,27443],["20251031",9700,19039],["20251103",9540,39261],["20251104",9580,14133],["20251105",9760,54175],["20251106",9850,21598],["20251107",9820,21650],["20251110",10200,63198],["20251111",10120,34190],["20251112",10350,44760],["20251113",10210,20388],["20251114",10100,34128],["20251117",10030,29187],["20251118",10030,27210],["20251119",9970,18174],["20251120",10130,21265],["20251121",10160,29704],["20251124",10090,12491],["20251125",9940,11800],["20251126",10070,11476],["20251127",10020,5721],["20251128",10100,15623],["20251201",10060,11253],["20251202",10190,11986],["20251203",10200,20992],["20251204",10200,21732],["20251205",10160,10697],["20251208",10160,10315],["20251209",9990,27303],["20251210",10030,25508],["20251211",10030,45023],["20251212",10240,24645],["20251215",10140,17964],["20251216",10140,22616],["20251217",10150,34351],["20251218",10150,16365],["20251219",10230,8389],["20251222",10240,23208],["20251223",10170,35137],["20251224",10170,16028],["20251226",10120,65929],["20251229",9710,76339],["20251230",9790,32975],["20260102",9690,35637],["20260105",9710,16456],["20260106",9780,16359],["20260107",9600,29666],["20260108",9500,35603],["20260109",9430,26160],["20260112",9420,32136],["20260113",9390,17927],["20260114",9560,23342],["20260115",9640,13665],["20260116",9610,25911],["20260119",9500,17185],["20260120",9640,17252],["20260121",9460,20611],["20260122",9470,15117],["20260123",9660,34409],["20260126",9700,30237],["20260127",9630,26004],["20260128",9540,41062],["20260129",9500,66755],["20260130",9450,49314],["20260202",9270,52420],["20260203",9350,41787],["20260204",9580,48182],["20260205",9610,37801],["20260206",9320,28680],["20260209",9410,27258],["20260210",9550,24281],["20260211",9600,64026],["20260212",9680,27717],["20260213",9660,55646],["20260219",9760,67260],["20260220",9800,42259],["20260223",9930,47517],["20260224",9970,34165],["20260225",10000,46869],["20260226",9890,43016],["20260227",9740,39325],["20260303",9520,49032],["20260304",9000,87573],["20260305",9210,25824],["20260306",9210,27280],["20260309",8900,31376],["20260310",8900,18336],["20260311",9130,23339],["20260312",9170,15696],["20260313",9130,19259],["20260316",9030,14107],["20260317",9110,9595],["20260318",9140,8353],["20260319",9070,16689],["20260320",9290,19152],["20260323",8990,26174],["20260324",9120,16119],["20260325",9120,13195],["20260326",9070,15273],["20260327",9070,43462],["20260330",8880,11986],["20260331",8830,29718],["20260401",9000,10596],["20260402",8860,14841],["20260403",8990,8750],["20260406",8990,4312],["20260407",8980,6557],["20260408",9120,18280],["20260409",9110,5961],["20260410",9180,14974],["20260413",9180,8022],["20260414",9180,11516],["20260415",9160,20010],["20260416",9230,20164],["20260417",9210,9729],["20260420",9180,9722],["20260421",9180,17581],["20260422",9180,12412],["20260423",9170,17291],["20260424",9240,14056],["20260427",9210,7855],["20260428",9200,8694],["20260429",9130,24275],["20260430",9210,18153],["20260504",9200,32500],["20260506",9100,46919],["20260507",9040,57589],["20260508",9050,12281],["20260511",8940,24714],["20260512",8760,28408],["20260513",8700,24738],["20260514",9020,29769],["20260515",8860,31824],["20260518",8750,41931],["20260519",8660,25564],["20260520",8520,27273],["20260521",8610,32323],["20260522",8730,13210],["20260526",8680,22807],["20260527",8510,30582],["20260528",8510,22275],["20260529",8320,23915],["20260601",7990,38684],["20260602",8220,25755],["20260604",8070,17325],["20260605",8190,13989],["20260608",7960,18181],["20260609",8010,35369],["20260610",8040,17301],["20260611",8050,53893],["20260612",8470,37241],["20260615",8380,15935],["20260616",8400,11839],["20260617",8360,11926],["20260618",8290,18253],["20260619",8040,34880],["20260622",7970,18660],["20260623",7620,115248],["20260624",7830,26450],["20260625",7640,522959],["20260626",7500,566765],["20260629",7940,15883],["20260630",7880,12455],["20260701",7990,5333],["20260702",8230,34888],["20260703",8300,6704],["20260706",8320,5488],["20260707",8320,28761],["20260708",8290,51009],["20260709",8070,19585],["20260710",8290,17911],["20260713",8250,8977],["20260714",8350,25604],["20260715",8230,22781],["20260716",8310,21081],["20260720",8090,13854],["20260721",8030,3718],["20260722",8250,30326],["20260723",8180,29601],["20260724",8280,14442],["20260727",8350,2910],["20260728",8050,27902],["20260729",8050,40629],["20260730",8090,10952]],"detail_json":"https://aikstockdata.com/data/public/s/000140.json","page_url":"https://aikstockdata.com/s/000140.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."}}