{"schema_version":"1.0","@type":"Dataset","code":"003480","name_ko":"한진중공업홀딩스","name":"한진중공업홀딩스(003480) 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",5560,75083],["20250723",5400,158464],["20250724",5280,124605],["20250725",5340,93088],["20250728",5170,133180],["20250729",5040,68732],["20250730",5000,123667],["20250731",4990,73481],["20250801",4735,134986],["20250804",4940,94933],["20250805",4940,72102],["20250806",5030,128258],["20250807",5130,374762],["20250808",5020,174169],["20250811",4925,74087],["20250812",4945,48143],["20250813",4950,94182],["20250814",4855,78351],["20250818",4830,105437],["20250819",4615,134264],["20250820",4500,96387],["20250821",4565,52573],["20250822",4600,57563],["20250825",4655,21439],["20250826",4620,52802],["20250827",4550,65580],["20250828",4685,87926],["20250829",4860,513601],["20250901",4960,193195],["20250902",4775,237674],["20250903",4680,104158],["20250904",4715,47555],["20250905",4720,59455],["20250908",4800,99867],["20250909",4860,113313],["20250910",5800,8024647],["20250911",6290,9308283],["20250912",5930,1086828],["20250915",6140,1784249],["20250916",5800,742921],["20250917",5650,363406],["20250918",5420,388837],["20250919",5500,203152],["20250922",5430,223075],["20250923",5340,145501],["20250924",5250,254774],["20250925",5130,136526],["20250926",5060,148294],["20250929",5130,80503],["20250930",5020,95794],["20251001",5010,63812],["20251002",5000,105984],["20251010",4920,111541],["20251013",4825,88977],["20251014",4795,141010],["20251015",4935,91100],["20251016",4975,119084],["20251017",4875,127919],["20251020",4940,65359],["20251021",5190,290221],["20251022",5110,122971],["20251023",4980,105445],["20251024",5100,160749],["20251027",5150,282993],["20251028",5080,111396],["20251029",5080,108257],["20251030",5010,133415],["20251031",4915,110017],["20251103",4875,167290],["20251104",4750,199247],["20251105",4685,195489],["20251106",4765,97495],["20251107",4675,90035],["20251110",4895,133034],["20251111",4885,117484],["20251112",4945,68341],["20251113",4920,73231],["20251114",4780,71776],["20251117",4775,53339],["20251118",4680,82505],["20251119",4620,54492],["20251120",4680,64435],["20251121",4520,96214],["20251124",4555,61183],["20251125",4575,53990],["20251126",4645,53391],["20251127",4620,49867],["20251128",4640,32621],["20251201",4640,66210],["20251202",4665,78875],["20251203",4915,168373],["20251204",4815,80345],["20251205",4785,60468],["20251208",4780,69196],["20251209",4760,65261],["20251210",4790,56374],["20251211",4815,82808],["20251212",4950,82475],["20251215",5070,449372],["20251216",4955,132926],["20251217",4995,65867],["20251218",4915,72867],["20251219",4925,80421],["20251222",4840,119749],["20251223",4840,84708],["20251224",4790,70239],["20251226",4810,107834],["20251229",4645,89656],["20251230",4655,65975],["20260102",4650,51326],["20260105",4710,51135],["20260106",4805,55738],["20260107",4730,101571],["20260108",4670,113745],["20260109",4725,65764],["20260112",4785,116847],["20260113",4710,49888],["20260114",4650,109038],["20260115",4720,68957],["20260116",4670,40554],["20260119",4605,92007],["20260120",4870,133254],["20260121",4700,59562],["20260122",4740,73431],["20260123",4840,60066],["20260126",4815,57229],["20260127",4845,56755],["20260128",4840,67059],["20260129",4980,103970],["20260130",4910,141552],["20260202",4720,80530],["20260203",4880,83375],["20260204",5020,158933],["20260205",4970,121272],["20260206",4850,119968],["20260209",4915,83888],["20260210",5070,144499],["20260211",4995,76545],["20260212",5030,118225],["20260213",5170,178845],["20260219",5260,148090],["20260220",5330,172852],["20260223",5310,188959],["20260224",5230,79472],["20260225",5300,112991],["20260226",5190,137235],["20260227",5210,201564],["20260303",5000,161448],["20260304",4485,258531],["20260305",4805,124857],["20260306",4815,102668],["20260309",4520,72810],["20260310",4655,101783],["20260311",4745,118689],["20260312",4840,52461],["20260313",4750,75673],["20260316",4665,65556],["20260317",4640,47054],["20260318",4745,45044],["20260319",4720,45834],["20260320",5300,905244],["20260323",4960,237643],["20260324",5090,127255],["20260325",5050,113356],["20260326",5020,65247],["20260327",4890,168403],["20260330",4725,80938],["20260331",4540,72273],["20260401",4790,54580],["20260402",4600,78447],["20260403",4720,105373],["20260406",4805,57927],["20260407",4725,57938],["20260408",4845,95312],["20260409",4800,51559],["20260410",4860,60028],["20260413",4850,47224],["20260414",4970,54543],["20260415",5140,174641],["20260416",5370,146032],["20260417",5470,138733],["20260420",5400,49920],["20260421",5390,101776],["20260422",5450,94321],["20260423",5590,124617],["20260424",6020,386956],["20260427",6110,155382],["20260428",6070,131565],["20260429",6300,169431],["20260430",6160,145145],["20260504",6390,165019],["20260506",6450,161613],["20260507",6540,195980],["20260508",6380,149922],["20260511",5900,216508],["20260512",5700,113060],["20260513",5640,129182],["20260514",5620,89083],["20260515",6000,366842],["20260518",5730,84755],["20260519",5640,37682],["20260520",5460,87670],["20260521",5540,103896],["20260522",5570,40454],["20260526",5440,58795],["20260527",5270,73029],["20260528",5270,39814],["20260529",5140,53142],["20260601",5140,99033],["20260602",5070,53200],["20260604",4970,58764],["20260605",4910,79513],["20260608",4690,112235],["20260609",4900,43773],["20260610",4810,31940],["20260611",4940,23655],["20260612",5010,21015],["20260615",5040,71511],["20260616",5020,16923],["20260617",4925,27904],["20260618",4815,28459],["20260619",4745,69406],["20260622",4680,28437],["20260623",4600,63638],["20260624",4600,55601],["20260625",4465,33192],["20260626",4410,53172],["20260629",4615,40795],["20260630",4485,30694],["20260701",4710,62290],["20260702",4675,43544],["20260703",4660,52684],["20260706",4750,29194],["20260707",4680,37299],["20260708",4600,23935],["20260709",4555,20591],["20260710",4670,15486],["20260713",4520,38225],["20260714",4525,91354],["20260715",4665,27501],["20260716",4560,29574],["20260720",4410,29958],["20260721",4620,35323],["20260722",4650,20187],["20260723",4730,14072],["20260724",4665,38064],["20260727",4670,10540],["20260728",4450,27660],["20260729",4325,54070],["20260730",4355,53639]],"detail_json":"https://aikstockdata.com/data/public/s/003480.json","page_url":"https://aikstockdata.com/s/003480.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."}}