{"schema_version":"1.0","@type":"Dataset","code":"042660","name_ko":"한화오션","name":"한화오션(042660) 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",86100,2345933],["20250723",83500,2031904],["20250724",88800,6358841],["20250725",90000,2582320],["20250728",97600,8088069],["20250729",96800,8189040],["20250730",99000,5150754],["20250731",112300,14226437],["20250801",117400,9262548],["20250804",114300,5049581],["20250805",116100,3300902],["20250806",114200,2253902],["20250807",117000,3705475],["20250808",117700,2059977],["20250811",107000,5606247],["20250812",104000,3192221],["20250813",106300,2295639],["20250814",106600,2250745],["20250818",109200,2108944],["20250819",106000,1705666],["20250820",105200,3086401],["20250821",111400,2329291],["20250822",114000,2384774],["20250825",114900,3404521],["20250826",107800,5715081],["20250827",110900,3269360],["20250828",109800,1733882],["20250829",112000,2568211],["20250901",116400,2631238],["20250902",123200,4364919],["20250903",117700,3438865],["20250904",118900,2091765],["20250905",112500,19178685],["20250908",110900,2083291],["20250909",110000,1777225],["20250910",110700,2229298],["20250911",112600,2813669],["20250912",113200,1929822],["20250915",109500,1503737],["20250916",110800,1261066],["20250917",113000,2359178],["20250918",111000,1438433],["20250919",111700,1487037],["20250922",109600,1182021],["20250923",110500,1661930],["20250924",110600,981430],["20250925",109600,1255970],["20250926",107000,1368632],["20250929",107000,1018809],["20250930",110300,1409352],["20251001",110400,1099877],["20251002",111500,1191342],["20251010",109300,1406682],["20251013",109400,1657628],["20251014",103100,3853812],["20251015",105100,1595415],["20251016",109100,2020291],["20251017",107200,3468221],["20251020",113700,3226161],["20251021",120700,4394249],["20251022",132400,6520651],["20251023",134900,5914162],["20251024",135200,2516846],["20251027",139700,4505399],["20251028",131500,3506856],["20251029",131900,4039971],["20251030",141000,6605801],["20251031",137600,3867152],["20251103",138800,3952415],["20251104",136600,2604923],["20251105",126400,4289853],["20251106",123000,2066794],["20251107",126800,4418401],["20251110",129600,1860111],["20251111",126600,2065914],["20251112",126500,1031163],["20251113",130500,1627651],["20251114",129100,2817706],["20251117",130900,1331927],["20251118",127800,1712956],["20251119",123000,1433995],["20251120",125000,817151],["20251121",119800,877135],["20251124",118800,3089480],["20251125",113000,1722922],["20251126",113900,1161054],["20251127",110500,1348372],["20251128",107800,1800329],["20251201",105000,1316451],["20251202",106100,1578148],["20251203",108200,813697],["20251204",106500,835236],["20251205",108500,767742],["20251208",114000,1936008],["20251209",115200,1213523],["20251210",112500,1071257],["20251211",113100,1244846],["20251212",114100,1900731],["20251215",113300,898036],["20251216",108700,1219583],["20251217",108300,745191],["20251218",103500,1093229],["20251219",109500,1696060],["20251222",109700,992142],["20251223",123400,8971820],["20251224",119000,6204256],["20251226",116500,2715108],["20251229",115600,1564314],["20251230",113600,1082149],["20260102",114700,1511307],["20260105",117900,2268773],["20260106",119800,2251742],["20260107",121200,2606259],["20260108",129700,6916119],["20260109",134400,4732814],["20260112",145700,9140134],["20260113",149900,5116633],["20260114",142000,4302491],["20260115",148900,4316335],["20260116",147000,2175830],["20260119",148800,1856620],["20260120",147100,1773393],["20260121",141500,2247852],["20260122",137700,2255607],["20260123",140300,3902320],["20260126",139800,1635740],["20260127",140500,1651826],["20260128",143400,1991492],["20260129",141900,2000567],["20260130",138500,1631827],["20260202",133600,2510290],["20260203",141400,2058145],["20260204",144000,3025185],["20260205",135600,2449813],["20260206",130600,1800746],["20260209",133200,1038060],["20260210",130900,1116966],["20260211",129700,999891],["20260212",131800,949644],["20260213",129800,1069902],["20260219",140600,2959645],["20260220",149900,4322685],["20260223",147200,2140635],["20260224",143100,1644971],["20260225",142000,1220639],["20260226",140000,1393956],["20260227",141200,1708661],["20260303",135400,6443038],["20260304",108500,4515106],["20260305",122100,2260208],["20260306",126700,1797553],["20260309",123700,1821801],["20260310",124400,1275705],["20260311",133600,4435288],["20260312",136700,1942228],["20260313",136900,1188043],["20260316",131900,1222379],["20260317",132700,682572],["20260318",132900,1000923],["20260319",130000,579582],["20260320",129100,853925],["20260323",118900,993984],["20260324",122300,798598],["20260325",124700,753232],["20260326",125700,932327],["20260327",123200,833837],["20260330",118200,770279],["20260331",120200,1636326],["20260401",127000,1038804],["20260402",119300,1673741],["20260403",128000,1301116],["20260406",122000,14221161],["20260407",120900,738425],["20260408",127700,977536],["20260409",123500,1089778],["20260410",123400,572233],["20260413",120100,592187],["20260414",124100,661991],["20260415",125800,738583],["20260416",131900,2222323],["20260417",130000,1594098],["20260420",128700,813879],["20260421",131200,1915814],["20260422",135000,2872125],["20260423",134400,2523968],["20260424",134900,1520273],["20260427",133500,2554842],["20260428",133900,1494935],["20260429",132300,1487810],["20260430",131800,1169530],["20260504",133000,1518622],["20260506",130200,1853477],["20260507",129900,1465815],["20260508",126100,1278409],["20260511",130500,3244572],["20260512",122000,2716797],["20260513",121400,1318787],["20260514",120400,1251981],["20260515",118100,2595567],["20260518",115800,1193666],["20260519",111900,1035014],["20260520",110500,1146955],["20260521",113600,1114617],["20260522",122200,1469928],["20260526",134700,4650970],["20260527",134900,2924745],["20260528",124200,2595272],["20260529",123300,1816929],["20260601",124900,1902393],["20260602",116000,1919672],["20260604",115100,1284204],["20260605",112200,998501],["20260608",103100,1260480],["20260609",102200,1351983],["20260610",110200,1652201],["20260611",104500,1514159],["20260612",112700,2647406],["20260615",123400,1642714],["20260616",129200,2044579],["20260617",133100,5967526],["20260618",125100,2116886],["20260619",128400,3363271],["20260622",116500,2060359],["20260623",104500,2015373],["20260624",106000,1315530],["20260625",105600,1480002],["20260626",98000,1638269],["20260629",105500,1043494],["20260630",100300,1259330],["20260701",103300,1049667],["20260702",104500,3173366],["20260703",106900,1667061],["20260706",116100,5006929],["20260707",89800,5505662],["20260708",82000,3270283],["20260709",78600,4572496],["20260710",81300,1861096],["20260713",78800,1940961],["20260714",76800,1732146],["20260715",82000,1710848],["20260716",86700,2769110],["20260720",83200,2135147],["20260721",81900,1356492],["20260722",83900,1624214],["20260723",89900,1912188],["20260724",87900,1554254],["20260727",88800,2046688],["20260728",81000,1481045],["20260729",74600,2314276],["20260730",79300,2539179]],"detail_json":"https://aikstockdata.com/data/public/s/042660.json","page_url":"https://aikstockdata.com/s/042660.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."}}