{"schema_version":"1.0","@type":"Dataset","code":"000880","name_ko":"한화","name":"한화(000880) 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",92400,260573],["20250723",92400,414709],["20250724",94000,494852],["20250725",95500,460437],["20250728",93400,444194],["20250729",96800,656343],["20250730",95000,335008],["20250731",99800,957368],["20250801",91300,947282],["20250804",89800,420288],["20250805",90000,332630],["20250806",91000,210551],["20250807",88900,364544],["20250808",86800,346118],["20250811",83600,327370],["20250812",82700,253945],["20250813",83200,305242],["20250814",83900,332245],["20250818",82100,149992],["20250819",79600,265456],["20250820",76600,349233],["20250821",78200,204023],["20250822",80900,309381],["20250825",82400,157730],["20250826",80200,229908],["20250827",81200,179119],["20250828",83600,351234],["20250829",83800,233224],["20250901",85200,384590],["20250902",85100,302194],["20250903",84500,167887],["20250904",84800,110528],["20250905",86100,258997],["20250908",85600,165639],["20250909",86100,240257],["20250910",88500,454838],["20250911",86600,676109],["20250912",85800,331638],["20250915",93000,1332087],["20250916",94400,419331],["20250917",91900,271525],["20250918",92100,226201],["20250919",91500,259222],["20250922",90500,199334],["20250923",88800,205995],["20250924",86900,210960],["20250925",85800,214786],["20250926",83100,169600],["20250929",83000,114599],["20250930",84600,168705],["20251001",84800,115108],["20251002",85900,277483],["20251010",84000,254383],["20251013",84000,178499],["20251014",79700,363442],["20251015",83400,199046],["20251016",83400,166879],["20251017",82500,238725],["20251020",88800,369012],["20251021",90800,502734],["20251022",96100,461855],["20251023",94900,382087],["20251024",94800,260520],["20251027",107200,1200889],["20251028",98200,735926],["20251029",97900,357273],["20251030",98200,580021],["20251031",95600,281423],["20251103",97800,302118],["20251104",93600,388116],["20251105",88700,386888],["20251106",92100,349112],["20251107",86900,334630],["20251110",94100,501393],["20251111",91400,353371],["20251112",91900,197903],["20251113",90400,195859],["20251114",88900,168114],["20251117",90900,210437],["20251118",86500,302975],["20251119",84300,183995],["20251120",84800,119583],["20251121",79800,263101],["20251124",78700,431634],["20251125",77700,164248],["20251126",79500,193086],["20251127",79800,136183],["20251128",79400,119053],["20251201",78900,134038],["20251202",80300,140153],["20251203",81600,174387],["20251204",81400,111763],["20251205",82300,108181],["20251208",83900,146710],["20251209",84700,155392],["20251210",83000,170819],["20251211",82000,218700],["20251212",84800,203364],["20251215",81300,185665],["20251216",78800,184810],["20251217",80900,129246],["20251218",78500,118765],["20251219",80400,133634],["20251222",82000,115500],["20251223",84300,222260],["20251224",83400,161235],["20251226",80800,164607],["20251229",81600,191330],["20251230",81600,100693],["20260102",81200,122959],["20260105",82800,272055],["20260106",85200,206978],["20260107",84000,184172],["20260108",87100,465673],["20260109",91400,938097],["20260112",95700,869279],["20260113",102500,1499681],["20260114",128500,6133504],["20260115",136500,3819975],["20260116",124600,1823635],["20260119",124900,852176],["20260120",124600,681965],["20260121",119500,646573],["20260122",115000,686392],["20260123",119200,548616],["20260126",114700,325832],["20260127",113800,245059],["20260128",113500,442981],["20260129",119000,675474],["20260130",114500,477206],["20260202",108400,364113],["20260203",117500,891426],["20260204",122900,622707],["20260205",118500,528910],["20260206",113200,447811],["20260209",118700,356654],["20260210",114500,387347],["20260211",114800,282486],["20260212",119900,550364],["20260213",117800,284380],["20260219",119800,289495],["20260220",126800,846432],["20260223",125100,521344],["20260224",132000,762947],["20260225",139100,1094404],["20260226",139200,555351],["20260227",136600,541351],["20260303",138500,959899],["20260304",113300,825716],["20260305",127700,609707],["20260306",132600,422552],["20260309",123500,287609],["20260310",126000,245281],["20260311",129600,464368],["20260312",128600,205800],["20260313",122100,184576],["20260316",123700,224606],["20260317",122300,179788],["20260318",125600,199418],["20260319",121600,172470],["20260320",120700,159610],["20260323",108600,381928],["20260324",114600,206162],["20260325",116700,249402],["20260326",111100,379203],["20260327",111500,443414],["20260330",109300,284358],["20260331",107100,279886],["20260401",113800,259990],["20260402",110900,261398],["20260403",113700,200331],["20260406",115100,95561],["20260407",115500,190124],["20260408",123800,287938],["20260409",121200,178804],["20260410",125600,221895],["20260413",122500,244203],["20260414",123900,272345],["20260415",126700,190928],["20260416",133600,323526],["20260417",131600,213319],["20260420",129700,107263],["20260421",130500,173452],["20260422",128100,221035],["20260423",128100,172018],["20260424",131100,229402],["20260427",131800,186984],["20260428",129100,148611],["20260429",132500,216331],["20260430",133400,409462],["20260504",139900,303841],["20260506",140600,434394],["20260507",139500,480864],["20260508",141300,254855],["20260511",138100,224614],["20260512",142200,616205],["20260513",140700,306014],["20260514",145200,303957],["20260515",141400,732532],["20260518",126200,448262],["20260519",123000,228159],["20260520",123000,211587],["20260521",134600,236496],["20260522",140500,201315],["20260526",148200,233341],["20260527",150900,296847],["20260528",139200,269735],["20260529",133700,293586],["20260601",128900,269114],["20260602",118900,296526],["20260604",130200,346955],["20260605",125300,261277],["20260608",113800,304253],["20260609",115800,248032],["20260610",119200,260083],["20260611",117600,262494],["20260612",116300,158830],["20260615",120200,150082],["20260616",125300,200753],["20260617",129000,288877],["20260618",120900,245932],["20260619",115200,428690],["20260622",113000,128072],["20260623",105900,201683],["20260624",103800,155062],["20260625",106800,148657],["20260626",100900,157379],["20260629",104100,131614],["20260630",99700,134420],["20260701",101700,164221],["20260702",103700,225032],["20260703",104900,133709],["20260706",110500,192739],["20260707",101800,229651],["20260708",93400,190024],["20260709",91600,286446],["20260710",93600,155791],["20260713",92300,218205],["20260714",88400,226594],["20260715",90400,216088],["20260716",93200,145461],["20260720",87200,153320],["20260721",86700,130240],["20260722",90900,136244],["20260723",94700,114956],["20260724",96000,96673],["20260727",93800,175188],["20260728",86800,124311],["20260729",83800,399375],["20260730",83800,0]],"detail_json":"https://aikstockdata.com/data/public/s/000880.json","page_url":"https://aikstockdata.com/s/000880.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."}}