{"schema_version":"1.0","@type":"Dataset","code":"003530","name_ko":"한화투자증권","name":"한화투자증권(003530) 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",6380,1338217],["20250723",6230,1199102],["20250724",6160,1478015],["20250725",6180,1166262],["20250728",6020,1471681],["20250729",5940,1146635],["20250730",5790,1498595],["20250731",5860,1105280],["20250801",5430,2405231],["20250804",5600,1179615],["20250805",5640,1176823],["20250806",5680,625746],["20250807",5700,1112591],["20250808",5610,654087],["20250811",5650,1701263],["20250812",5620,1311317],["20250813",5640,495896],["20250814",5650,860048],["20250818",5430,1093906],["20250819",5410,895368],["20250820",5290,2263270],["20250821",5420,1501158],["20250822",5420,834133],["20250825",5740,3927844],["20250826",5580,1243140],["20250827",5530,1011935],["20250828",5630,2316594],["20250829",5540,958955],["20250901",5380,986204],["20250902",5380,741768],["20250903",5400,576236],["20250904",5440,743696],["20250905",5540,1285455],["20250908",5720,1763304],["20250909",6020,5247998],["20250910",6160,3647166],["20250911",6100,2609655],["20250912",6110,1518472],["20250915",6180,3003801],["20250916",6130,1874551],["20250917",6100,912710],["20250918",6160,1335494],["20250919",6100,935766],["20250922",5950,1243664],["20250923",5820,1424090],["20250924",5680,1442581],["20250925",5400,3443290],["20250926",5290,2066248],["20250929",6200,17613503],["20250930",6370,23566589],["20251001",5800,7484094],["20251002",5910,8418423],["20251010",6000,5852503],["20251013",5700,3222779],["20251014",5500,2372551],["20251015",5760,2047786],["20251016",5800,2162017],["20251017",5400,5926886],["20251020",5640,7631501],["20251021",5290,8207244],["20251022",5350,2604457],["20251023",5220,2070034],["20251024",5370,2542007],["20251027",5590,4676805],["20251028",5480,1980742],["20251029",5480,2235866],["20251030",5380,2357143],["20251031",5350,1457932],["20251103",5340,2308945],["20251104",5230,1918036],["20251105",5070,3046889],["20251106",5220,2148899],["20251107",5020,2036610],["20251110",5320,2462604],["20251111",5170,1742205],["20251112",5350,1861067],["20251113",5410,1586646],["20251114",5170,1902304],["20251117",5090,1303495],["20251118",4785,2512436],["20251119",4830,1152125],["20251120",5170,3106454],["20251121",5010,1534473],["20251124",4990,1481123],["20251125",4940,1706989],["20251126",5050,1907074],["20251127",4940,2524981],["20251128",4900,1491628],["20251201",4740,2104926],["20251202",4815,1023818],["20251203",4900,1409878],["20251204",4785,1213181],["20251205",4825,737607],["20251208",4730,1263760],["20251209",4690,1594008],["20251210",4660,1116782],["20251211",4635,1266859],["20251212",4790,1347892],["20251215",4705,855756],["20251216",4595,1228432],["20251217",4625,790110],["20251218",4560,1003773],["20251219",4690,1571816],["20251222",4900,2319604],["20251223",4865,1119414],["20251224",4810,589033],["20251226",4705,713774],["20251229",4750,756345],["20251230",4695,1025091],["20260102",4800,1030143],["20260105",4810,1369011],["20260106",5000,3569504],["20260107",4810,2604568],["20260108",4705,1500227],["20260109",4720,1654104],["20260112",4900,2606233],["20260113",4895,1591879],["20260114",5010,5999806],["20260115",5140,3908171],["20260116",4970,2531870],["20260119",4915,1689202],["20260120",5040,2208210],["20260121",4830,2212954],["20260122",4910,1902983],["20260123",5440,14286356],["20260126",5630,8657526],["20260127",6030,22472934],["20260128",6090,8882950],["20260129",6610,18516080],["20260130",6430,8548158],["20260202",6050,6392922],["20260203",6820,18425170],["20260204",6700,5851130],["20260205",6410,4612488],["20260206",6090,4395560],["20260209",6330,3904201],["20260210",6370,4665785],["20260211",6220,2540284],["20260212",6500,4626789],["20260213",7360,61679560],["20260219",9560,57462523],["20260220",9300,42971711],["20260223",8660,15621119],["20260224",8390,12174554],["20260225",8200,9121559],["20260226",8530,54551388],["20260227",8340,7162652],["20260303",7530,8516861],["20260304",6290,9721074],["20260305",7410,8797827],["20260306",7600,4608187],["20260309",6950,4276177],["20260310",7230,3504724],["20260311",7390,4824961],["20260312",7400,2745994],["20260313",7150,2263164],["20260316",7420,2371801],["20260317",7420,3304746],["20260318",7540,3936203],["20260319",7380,2961351],["20260320",7920,16484209],["20260323",7040,5344631],["20260324",7120,2998374],["20260325",7520,4572438],["20260326",7100,2413975],["20260327",7190,2145553],["20260330",6870,1512362],["20260331",6450,3238705],["20260401",7070,2391592],["20260402",6510,3383048],["20260403",6720,1441072],["20260406",6630,1439953],["20260407",6580,1287013],["20260408",7200,3386467],["20260409",6940,1739351],["20260410",7190,2266273],["20260413",6930,1666450],["20260414",7410,4953995],["20260415",7510,3055209],["20260416",7550,2578637],["20260417",7550,1400249],["20260420",7590,2469933],["20260421",7760,2664436],["20260422",7740,2162529],["20260423",7690,2981918],["20260424",7720,2231054],["20260427",7990,8499929],["20260428",7990,5839510],["20260429",7830,2256864],["20260430",7510,2657096],["20260504",8190,19840727],["20260506",9370,38051827],["20260507",8490,9513430],["20260508",8550,7206520],["20260511",8180,4993078],["20260512",7610,7228883],["20260513",7280,3477164],["20260514",7340,2888006],["20260515",6910,4376664],["20260518",6850,2075813],["20260519",6580,1673552],["20260520",6280,2476900],["20260521",6730,2547521],["20260522",6910,1726551],["20260526",6700,2467714],["20260527",6340,2428047],["20260528",6200,2534387],["20260529",6120,1819681],["20260601",6040,2944499],["20260602",5800,2022142],["20260604",6000,1283270],["20260605",5970,2237580],["20260608",5380,1677508],["20260609",5660,1729164],["20260610",5440,1104914],["20260611",5480,1264552],["20260612",5850,1832238],["20260615",5900,1246789],["20260616",5930,1150700],["20260617",5930,1032374],["20260618",5720,1455159],["20260619",5590,1585359],["20260622",5370,1259511],["20260623",5010,1672388],["20260624",5010,1441350],["20260625",5010,1303634],["20260626",4680,1869545],["20260629",5050,1247982],["20260630",4875,881278],["20260701",4975,963108],["20260702",4720,973038],["20260703",4960,1202389],["20260706",4985,1228440],["20260707",4760,1181382],["20260708",4485,1670125],["20260709",4370,1004728],["20260710",4790,1487427],["20260713",4535,1164834],["20260714",4410,1380400],["20260715",4645,972204],["20260716",4480,835266],["20260720",4270,957181],["20260721",4270,836206],["20260722",4235,789561],["20260723",4435,1112733],["20260724",4270,814488],["20260727",4310,737940],["20260728",3930,1424950],["20260729",3675,2170067],["20260730",3675,1226446]],"detail_json":"https://aikstockdata.com/data/public/s/003530.json","page_url":"https://aikstockdata.com/s/003530.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."}}