{"schema_version":"1.0","@type":"Dataset","code":"003380","name_ko":"하림지주","name":"하림지주(003380) 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",10230,594611],["20250723",9950,493158],["20250724",9670,483028],["20250725",9870,479519],["20250728",9500,543829],["20250729",9540,243990],["20250730",9290,330104],["20250731",9370,231640],["20250801",8930,766385],["20250804",9280,462581],["20250805",9390,263714],["20250806",9530,210985],["20250807",9510,148027],["20250808",9470,206161],["20250811",9320,274791],["20250812",9220,190560],["20250813",9000,519686],["20250814",8850,937083],["20250818",8620,254134],["20250819",8510,239347],["20250820",8450,330078],["20250821",8430,264542],["20250822",8460,170596],["20250825",8530,243269],["20250826",8600,924603],["20250827",8340,731248],["20250828",8470,370593],["20250829",8340,223745],["20250901",8420,156877],["20250902",8180,236400],["20250903",8280,223731],["20250904",8400,126356],["20250905",8090,515416],["20250908",8160,234763],["20250909",8180,190543],["20250910",8150,260469],["20250911",8070,313877],["20250912",8120,771907],["20250915",8340,338470],["20250916",8300,292515],["20250917",8240,233872],["20250918",8160,352847],["20250919",7940,480725],["20250922",7940,487497],["20250923",7880,232156],["20250924",7780,751760],["20250925",7620,505626],["20250926",7460,270369],["20250929",7490,351283],["20250930",7340,254871],["20251001",7230,210681],["20251002",7270,280821],["20251010",7220,335734],["20251013",7130,251671],["20251014",7340,351140],["20251015",7580,307568],["20251016",7430,196032],["20251017",7240,298069],["20251020",7590,204519],["20251021",7530,291147],["20251022",7610,300601],["20251023",7460,220172],["20251024",7560,176312],["20251027",7600,362611],["20251028",7570,235588],["20251029",7570,192682],["20251030",7390,171899],["20251031",7390,196461],["20251103",7420,163596],["20251104",7430,232173],["20251105",7330,250536],["20251106",7640,355055],["20251107",7430,272343],["20251110",7830,369241],["20251111",7780,250144],["20251112",8330,441764],["20251113",8250,533795],["20251114",8130,343600],["20251117",8320,323823],["20251118",7980,359895],["20251119",7970,266137],["20251120",8250,255438],["20251121",8140,248534],["20251124",8100,244816],["20251125",8020,277295],["20251126",8210,258231],["20251127",8110,311694],["20251128",8390,425020],["20251201",8380,313711],["20251202",8640,818097],["20251203",9040,725071],["20251204",9160,694466],["20251205",9220,332595],["20251208",9120,368097],["20251209",8710,576690],["20251210",8870,350912],["20251211",11530,3495578],["20251212",12550,17568101],["20251215",12210,5855286],["20251216",10820,3512346],["20251217",10600,2459408],["20251218",10020,1949728],["20251219",10060,1809828],["20251222",10040,982260],["20251223",10500,2757943],["20251224",10800,1851103],["20251226",10570,1669323],["20251229",10310,825626],["20251230",10630,1078187],["20260102",10970,1071957],["20260105",11160,1208262],["20260106",10710,1163952],["20260107",10400,880968],["20260108",10200,656509],["20260109",11460,2510345],["20260112",10830,940176],["20260113",10320,1129560],["20260114",11070,1727491],["20260115",11100,1250806],["20260116",11100,1127794],["20260119",11110,659245],["20260120",11110,1054625],["20260121",10930,965338],["20260122",11110,848234],["20260123",11780,2317102],["20260126",12300,1818478],["20260127",12860,2354789],["20260128",13080,3788314],["20260129",12560,2352612],["20260130",14420,11029378],["20260202",13910,5538250],["20260203",15090,6017872],["20260204",19610,7878231],["20260205",16530,8706901],["20260206",15450,6335238],["20260209",16750,6215297],["20260210",16190,2656653],["20260211",15870,2106627],["20260212",14900,3780314],["20260213",15110,4522898],["20260219",16640,8604735],["20260220",16660,3072981],["20260223",16790,5816474],["20260224",16970,2978740],["20260225",16730,2072124],["20260226",16280,2689896],["20260227",16160,2853436],["20260303",15400,2571041],["20260304",13400,4051560],["20260305",15030,2317106],["20260306",16100,4428771],["20260309",15520,1563192],["20260310",15300,1798963],["20260311",15880,2735164],["20260312",15510,1161309],["20260313",15400,878875],["20260316",14930,1301133],["20260317",15480,1093362],["20260318",15760,1199423],["20260319",15100,922866],["20260320",17700,9999176],["20260323",15300,2760218],["20260324",15450,1953172],["20260325",15110,1214448],["20260326",14880,1537033],["20260327",14850,1026123],["20260330",13810,1297097],["20260331",13550,1555122],["20260401",14390,860972],["20260402",13620,1247484],["20260403",13540,899380],["20260406",13220,871934],["20260407",13040,678442],["20260408",13800,847521],["20260409",13310,763343],["20260410",14070,1347573],["20260413",13370,1103758],["20260414",13630,741290],["20260415",13590,1042213],["20260416",13510,850959],["20260417",13660,815906],["20260420",13750,786892],["20260421",13850,670918],["20260422",13450,1696120],["20260423",13250,1088157],["20260424",13480,879363],["20260427",13440,766103],["20260428",13190,876629],["20260429",13500,925138],["20260430",13120,670176],["20260504",13500,1147577],["20260506",13430,1281170],["20260507",12770,1507248],["20260508",12840,973686],["20260511",12600,1125561],["20260512",12150,1460988],["20260513",12310,2145293],["20260514",13400,3869798],["20260515",12670,1754510],["20260518",12300,896113],["20260519",12070,849268],["20260520",11750,780191],["20260521",12060,663042],["20260522",12170,592690],["20260526",11770,990964],["20260527",11500,1131738],["20260528",11330,728891],["20260529",11280,998482],["20260601",11080,761878],["20260602",10900,749528],["20260604",11040,742846],["20260605",10540,704672],["20260608",9950,1065273],["20260609",10280,673751],["20260610",10130,698439],["20260611",10270,863465],["20260612",10410,566689],["20260615",10910,547923],["20260616",11110,430973],["20260617",11090,349334],["20260618",10610,589986],["20260619",10220,648317],["20260622",10000,645647],["20260623",9560,760076],["20260624",9600,536308],["20260625",9420,657056],["20260626",9130,1108383],["20260629",10240,787253],["20260630",9720,558245],["20260701",9980,698977],["20260702",9990,526065],["20260703",9910,412569],["20260706",10080,479439],["20260707",10040,527844],["20260708",9840,794748],["20260709",9680,914322],["20260710",10360,746893],["20260713",10190,862506],["20260714",9680,676687],["20260715",9920,669458],["20260716",9760,340898],["20260720",9580,601624],["20260721",9490,408994],["20260722",9370,364688],["20260723",10120,561055],["20260724",9840,383635],["20260727",9700,361945],["20260728",9240,445917],["20260729",8820,841127],["20260730",8900,625672]],"detail_json":"https://aikstockdata.com/data/public/s/003380.json","page_url":"https://aikstockdata.com/s/003380.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."}}