{"schema_version":"1.0","@type":"Dataset","code":"002320","name_ko":"한진","name":"한진(002320) 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",21350,42061],["20250723",21050,49152],["20250724",20600,39386],["20250725",20750,20737],["20250728",20450,43458],["20250729",20350,25129],["20250730",20750,33716],["20250731",20900,21989],["20250801",20300,67780],["20250804",20900,41206],["20250805",21100,23842],["20250806",21350,29317],["20250807",21350,81479],["20250808",21150,65515],["20250811",20550,34314],["20250812",20800,14150],["20250813",21000,20764],["20250814",20750,16381],["20250818",20450,14191],["20250819",20100,22586],["20250820",19950,32513],["20250821",20300,16811],["20250822",20150,28399],["20250825",20500,8454],["20250826",20300,11499],["20250827",20300,21662],["20250828",20300,23538],["20250829",20300,16491],["20250901",20400,19422],["20250902",20750,16970],["20250903",20800,7380],["20250904",21100,16908],["20250905",20850,18315],["20250908",20700,7089],["20250909",20800,4986],["20250910",21100,25990],["20250911",21500,29780],["20250912",21050,21908],["20250915",20750,46310],["20250916",20750,13430],["20250917",20550,15148],["20250918",20700,18907],["20250919",20200,36822],["20250922",20100,18392],["20250923",20050,17234],["20250924",20100,29788],["20250925",20050,6994],["20250926",20050,35774],["20250929",20550,20269],["20250930",20250,7036],["20251001",20050,6879],["20251002",20250,18083],["20251010",19950,14466],["20251013",19740,21876],["20251014",19770,13990],["20251015",19640,41892],["20251016",19810,16827],["20251017",19660,24829],["20251020",19530,21655],["20251021",19500,34149],["20251022",19650,20652],["20251023",19560,15559],["20251024",19550,33541],["20251027",19660,33946],["20251028",20050,49314],["20251029",20150,26951],["20251030",19980,40434],["20251031",20000,43484],["20251103",19960,44055],["20251104",19910,34238],["20251105",19820,63970],["20251106",20450,52880],["20251107",20150,11313],["20251110",20550,30145],["20251111",20550,21403],["20251112",20550,21843],["20251113",20700,32422],["20251114",20400,40495],["20251117",20550,10555],["20251118",20150,29952],["20251119",20150,23581],["20251120",20200,18268],["20251121",20000,49627],["20251124",19730,17654],["20251125",19620,19712],["20251126",19830,12337],["20251127",19880,7265],["20251128",19800,8910],["20251201",19660,21330],["20251202",20000,19789],["20251203",20400,34696],["20251204",20400,24707],["20251205",20050,29849],["20251208",19940,14223],["20251209",19930,9749],["20251210",19840,10542],["20251211",20050,23545],["20251212",20650,57639],["20251215",20900,68152],["20251216",20950,29664],["20251217",20750,12286],["20251218",20550,14722],["20251219",20350,35564],["20251222",20550,17834],["20251223",20300,25154],["20251224",20450,22263],["20251226",20400,17913],["20251229",19860,28359],["20251230",19710,18495],["20260102",19700,25869],["20260105",19690,15327],["20260106",19580,14597],["20260107",19570,25077],["20260108",19380,46537],["20260109",19380,7689],["20260112",19370,12589],["20260113",19320,23425],["20260114",19640,19306],["20260115",19560,14528],["20260116",19780,19764],["20260119",19700,21146],["20260120",19700,15930],["20260121",19470,28648],["20260122",19500,43562],["20260123",19650,24869],["20260126",19470,39424],["20260127",19400,26895],["20260128",19340,90869],["20260129",20300,114150],["20260130",19860,28629],["20260202",19840,50836],["20260203",20000,12648],["20260204",20550,75756],["20260205",20650,34288],["20260206",20350,20313],["20260209",20500,30663],["20260210",22400,389309],["20260211",22800,410197],["20260212",22050,139129],["20260213",21800,48201],["20260219",21950,55438],["20260220",21950,51889],["20260223",22900,93690],["20260224",22400,46806],["20260225",22150,94662],["20260226",21650,119706],["20260227",21200,92863],["20260303",20400,83728],["20260304",19000,68651],["20260305",19620,63339],["20260306",19670,35551],["20260309",18640,38228],["20260310",18860,40507],["20260311",19420,36764],["20260312",19480,25260],["20260313",19330,15333],["20260316",19300,15072],["20260317",19190,20843],["20260318",19320,29039],["20260319",19110,24026],["20260320",19630,39619],["20260323",19240,37607],["20260324",19810,18131],["20260325",19610,11489],["20260326",19400,25569],["20260327",19060,73046],["20260330",19000,31556],["20260331",18740,23343],["20260401",19350,55154],["20260402",18830,53620],["20260403",18640,37994],["20260406",18640,19011],["20260407",18600,22856],["20260408",19140,14437],["20260409",19000,19988],["20260410",19310,18320],["20260413",19190,10365],["20260414",19330,12452],["20260415",19400,23774],["20260416",19540,56506],["20260417",19680,28060],["20260420",19650,15672],["20260421",19480,27219],["20260422",19300,26457],["20260423",19290,35298],["20260424",19320,20983],["20260427",19500,15496],["20260428",19440,17679],["20260429",19650,24548],["20260430",19420,25733],["20260504",19230,31173],["20260506",19000,37866],["20260507",18990,19703],["20260508",18940,40910],["20260511",18750,39076],["20260512",18250,46824],["20260513",18090,45140],["20260514",18450,44468],["20260515",18170,53255],["20260518",18050,37860],["20260519",17840,29147],["20260520",17600,47135],["20260521",17510,36645],["20260522",17920,40956],["20260526",17700,28085],["20260527",17290,20466],["20260528",17060,39640],["20260529",17110,16700],["20260601",16440,54937],["20260602",16340,31726],["20260604",16550,14196],["20260605",16360,26065],["20260608",15600,43445],["20260609",16050,24466],["20260610",16000,16436],["20260611",16060,14043],["20260612",16580,29465],["20260615",16910,38006],["20260616",17000,22450],["20260617",17020,30569],["20260618",16660,21776],["20260619",16140,36986],["20260622",15910,33622],["20260623",15500,35694],["20260624",15420,24509],["20260625",15350,13211],["20260626",14860,36130],["20260629",15900,15766],["20260630",15610,7790],["20260701",16020,25421],["20260702",15880,33791],["20260703",16090,45886],["20260706",16240,19809],["20260707",16620,41339],["20260708",16360,27572],["20260709",15600,24796],["20260710",15820,38387],["20260713",15600,29438],["20260714",15200,26197],["20260715",15240,16094],["20260716",15360,21389],["20260720",14680,45023],["20260721",14600,18532],["20260722",14450,21432],["20260723",15140,25288],["20260724",15140,34404],["20260727",15150,21004],["20260728",14660,13700],["20260729",14370,35014],["20260730",14520,30948]],"detail_json":"https://aikstockdata.com/data/public/s/002320.json","page_url":"https://aikstockdata.com/s/002320.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."}}