{"schema_version":"1.0","@type":"Dataset","code":"003280","name_ko":"흥아해운","name":"흥아해운(003280) 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",1794,1956801],["20250723",1791,1487471],["20250724",1765,1555653],["20250725",1780,1306145],["20250728",1753,1355266],["20250729",1744,1084420],["20250730",1742,1351534],["20250731",1764,4635973],["20250801",1690,2423789],["20250804",1711,880237],["20250805",1725,1057656],["20250806",1745,959357],["20250807",1770,1662538],["20250808",1756,1006033],["20250811",1751,691514],["20250812",1735,974633],["20250813",1738,491259],["20250814",1716,1100643],["20250818",1705,701337],["20250819",1683,878717],["20250820",1658,1057136],["20250821",1672,483573],["20250822",1667,437296],["20250825",1693,960608],["20250826",1671,621661],["20250827",1650,721425],["20250828",1667,470485],["20250829",1639,707213],["20250901",1632,666392],["20250902",1637,502557],["20250903",1625,568114],["20250904",1651,560481],["20250905",1637,905703],["20250908",1640,771868],["20250909",1650,906758],["20250910",1685,1189437],["20250911",1695,811271],["20250912",1695,983414],["20250915",1689,859003],["20250916",1676,706833],["20250917",1669,1823572],["20250918",1683,630537],["20250919",1650,1239304],["20250922",1658,756460],["20250923",1628,1116533],["20250924",1618,722110],["20250925",1620,777797],["20250926",1596,806743],["20250929",1603,689406],["20250930",1583,746873],["20251001",1582,391318],["20251002",1600,561640],["20251010",1595,1176606],["20251013",1715,16794118],["20251014",1863,151238474],["20251015",1764,21639160],["20251016",1723,9438833],["20251017",1690,8824936],["20251020",1661,3016306],["20251021",1694,27096924],["20251022",1826,85400732],["20251023",1880,35440897],["20251024",1829,7700122],["20251027",1786,5041435],["20251028",1789,3709658],["20251029",1778,2537078],["20251030",1731,10240129],["20251031",1740,2796336],["20251103",1698,3358565],["20251104",1735,3647882],["20251105",1675,3198668],["20251106",1669,1823796],["20251107",1674,2420082],["20251110",1693,1000956],["20251111",1673,1664435],["20251112",1705,993265],["20251113",1698,860226],["20251114",1658,1608358],["20251117",1657,981809],["20251118",1600,1151840],["20251119",1596,720446],["20251120",1626,801543],["20251121",1587,1222096],["20251124",1582,837710],["20251125",1574,1028369],["20251126",1596,784959],["20251127",1593,640651],["20251128",1604,532745],["20251201",1625,1233127],["20251202",1670,2819493],["20251203",1668,1226337],["20251204",1650,2920191],["20251205",1647,882547],["20251208",1633,770183],["20251209",1624,570118],["20251210",1609,802224],["20251211",1628,802372],["20251212",1631,579874],["20251215",1614,546527],["20251216",1604,867698],["20251217",1594,601649],["20251218",1581,608557],["20251219",1587,584917],["20251222",1595,571428],["20251223",1584,602237],["20251224",1577,370568],["20251226",1565,711550],["20251229",1568,466737],["20251230",1584,476703],["20260102",1590,636969],["20260105",1607,878639],["20260106",1599,673236],["20260107",1590,752641],["20260108",1569,639180],["20260109",1603,928194],["20260112",1633,2086767],["20260113",1658,2394166],["20260114",1663,3854898],["20260115",1686,4947668],["20260116",1630,2301172],["20260119",1598,1274209],["20260120",1637,1755064],["20260121",1596,1362492],["20260122",1600,858381],["20260123",1606,1063224],["20260126",1627,1279847],["20260127",1619,1431706],["20260128",1671,9984680],["20260129",1733,15277682],["20260130",1741,10863174],["20260202",1685,4104041],["20260203",1672,2757300],["20260204",1723,5240855],["20260205",1689,2337459],["20260206",1712,3838887],["20260209",1688,2633156],["20260210",1750,15401422],["20260211",1735,3703151],["20260212",1739,2873461],["20260213",1718,2378045],["20260219",1861,13638416],["20260220",1938,54775381],["20260223",1964,39821721],["20260224",1934,12040052],["20260225",1881,6990219],["20260226",1822,5651905],["20260227",1796,5335193],["20260303",2330,21246318],["20260304",2905,226626086],["20260305",2815,218815589],["20260306",2550,57177660],["20260309",2450,78665365],["20260310",2290,33769329],["20260311",2185,25948105],["20260312",2110,21333895],["20260313",2335,133221056],["20260316",3035,222445549],["20260317",3385,338036708],["20260318",2915,18034123],["20260319",3050,11658063],["20260320",3030,11119884],["20260323",3625,198607112],["20260324",3455,317870406],["20260325",3355,81802046],["20260326",3205,74854537],["20260327",2950,32624200],["20260330",3065,78645688],["20260331",3980,244463281],["20260401",3710,144522577],["20260402",4470,308937369],["20260403",4090,124803310],["20260406",3790,51146959],["20260407",3795,64699317],["20260408",2990,44411624],["20260409",3130,50063808],["20260410",3285,96422179],["20260413",3430,32265843],["20260414",3215,14483240],["20260415",3270,25554200],["20260416",3205,18320425],["20260417",3070,9433488],["20260420",3320,73245995],["20260421",3180,14400898],["20260422",3095,15165498],["20260423",3155,99863435],["20260424",3160,19747078],["20260427",3120,10340539],["20260428",3025,11927064],["20260429",2880,10211611],["20260430",2890,29987217],["20260504",2880,6927545],["20260506",2795,7170649],["20260507",2745,6633531],["20260508",2685,8204630],["20260511",2670,5246626],["20260512",2780,164717180],["20260513",2835,57919147],["20260514",2730,19519325],["20260515",2740,83601287],["20260518",2690,37220558],["20260519",2560,49959739],["20260520",2460,8833744],["20260521",2450,9384033],["20260522",2510,9750633],["20260526",2380,8322358],["20260527",2255,8569041],["20260528",2325,91206553],["20260529",2100,15703012],["20260601",2060,8628923],["20260602",1977,9374230],["20260604",1949,4475971],["20260605",1950,5347493],["20260608",1893,12784300],["20260609",1880,5015376],["20260610",1860,5877523],["20260611",1851,40186917],["20260612",1811,9461118],["20260615",1884,12250163],["20260616",1937,9435810],["20260617",1861,4748907],["20260618",1772,3176999],["20260619",1745,9085774],["20260622",1724,3449072],["20260623",1664,2827162],["20260624",1729,2507703],["20260625",1653,1867158],["20260626",1620,2244670],["20260629",1643,1913576],["20260630",1613,1439103],["20260701",1647,1934941],["20260702",1633,1684878],["20260703",1639,1517799],["20260706",1619,2010723],["20260707",1650,1791532],["20260708",1610,50053295],["20260709",1633,44228321],["20260710",1732,12553135],["20260713",1747,33804868],["20260714",1825,44258600],["20260715",1815,13206866],["20260716",1783,27820961],["20260720",1821,18965014],["20260721",1870,58643802],["20260722",1967,30424173],["20260723",2035,28755437],["20260724",1900,20734948],["20260727",1700,9782613],["20260728",1584,5973148],["20260729",1529,14017726],["20260730",1569,7588744]],"detail_json":"https://aikstockdata.com/data/public/s/003280.json","page_url":"https://aikstockdata.com/s/003280.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."}}