{"schema_version":"1.0","@type":"Dataset","code":"088350","name_ko":"한화생명","name":"한화생명(088350) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3735,2139047],["20250723",3670,2495580],["20250724",3600,2114763],["20250725",3615,1369139],["20250728",3485,2703697],["20250729",3495,2217817],["20250730",3495,1146661],["20250731",3480,1608950],["20250801",3330,3212007],["20250804",3330,1158514],["20250805",3360,1362744],["20250806",3395,1243250],["20250807",3425,1488965],["20250808",3395,869915],["20250811",3325,864976],["20250812",3345,833274],["20250813",3335,859815],["20250814",3125,4721117],["20250818",3100,1565564],["20250819",3120,2326105],["20250820",3090,1589608],["20250821",3105,840925],["20250822",3085,952035],["20250825",3140,983400],["20250826",3080,833434],["20250828",3130,1011029],["20250829",3135,992043],["20250901",3125,833762],["20250902",3125,1224165],["20250903",3090,996678],["20250904",3115,658296],["20250905",3110,895110],["20250908",3115,933591],["20250909",3240,1840650],["20250910",3310,1745716],["20250911",3320,2044886],["20250912",3355,1415430],["20250915",3525,4103027],["20250916",3450,1686846],["20250917",3375,1287918],["20250918",3380,1326183],["20250919",3285,1474111],["20250922",3270,772706],["20250923",3250,1302024],["20250924",3185,763402],["20250925",3160,923950],["20250926",3120,1094058],["20250929",3145,709729],["20250930",3145,408460],["20251001",3140,401832],["20251002",3160,1693104],["20251010",3100,1545854],["20251013",3085,1002462],["20251014",3165,1717818],["20251015",3180,780385],["20251016",3180,1119807],["20251017",3100,1232348],["20251020",3175,1270627],["20251021",3140,979122],["20251022",3160,929053],["20251023",3100,1016762],["20251024",3125,1155974],["20251027",3150,1707481],["20251028",3130,1100359],["20251029",3110,1309996],["20251030",3055,2082129],["20251031",3030,1187430],["20251103",3005,1670268],["20251104",3020,1462593],["20251105",3005,1899972],["20251106",3130,2513013],["20251107",3050,2480879],["20251110",3130,1322943],["20251111",3110,1379695],["20251112",3275,2100247],["20251113",3230,1996585],["20251114",3130,1975259],["20251117",3075,1277061],["20251118",3000,1545688],["20251119",3010,1042428],["20251120",3030,1130108],["20251121",2980,1817208],["20251124",2950,1414183],["20251125",2940,1354754],["20251126",3020,1278526],["20251127",2995,1052054],["20251128",3010,1122920],["20251201",3000,1092895],["20251202",3130,2954900],["20251203",3110,1140217],["20251204",3065,2388721],["20251205",3085,1522211],["20251208",3020,970771],["20251209",3030,837244],["20251210",3005,633493],["20251211",3015,2083929],["20251212",3105,1374195],["20251215",3130,2185921],["20251216",3085,1415042],["20251217",3235,3455784],["20251218",3165,1540140],["20251219",3210,1785753],["20251222",3270,1567896],["20251223",3425,4494090],["20251224",3395,1636349],["20251226",3270,2333121],["20251229",3230,1149035],["20251230",3255,1050876],["20260102",3250,1587364],["20260105",3200,1679208],["20260106",3245,1158755],["20260107",3190,1760518],["20260108",3080,2844900],["20260109",3080,868460],["20260112",3080,1779187],["20260113",3065,1856774],["20260114",3385,28147784],["20260115",3245,7599053],["20260116",3225,3973225],["20260119",3230,5557370],["20260120",3190,3697972],["20260121",3190,2679748],["20260122",3205,1961400],["20260123",3440,7961423],["20260126",3530,10735537],["20260127",3455,3595000],["20260128",3390,4630653],["20260129",3570,5666539],["20260130",3485,3491443],["20260202",3390,3296869],["20260203",3635,7564068],["20260204",3835,10104039],["20260205",3700,3677939],["20260206",3585,4732744],["20260209",3635,3577895],["20260210",4070,14515190],["20260211",4255,10966322],["20260212",4495,37647314],["20260213",4830,40775473],["20260219",5080,19354578],["20260220",6600,92055536],["20260223",5970,110984121],["20260224",5320,36188330],["20260225",5180,46934533],["20260226",5130,24305321],["20260227",4955,13307498],["20260303",4805,13966776],["20260304",4175,17577955],["20260305",4680,17140771],["20260306",4950,15240290],["20260309",4615,8678075],["20260310",4690,6793567],["20260311",5100,22227757],["20260312",4910,9983746],["20260313",4770,5926262],["20260316",4705,6176685],["20260317",4790,6612344],["20260318",5250,30235612],["20260319",4930,8448601],["20260320",5230,10405344],["20260323",4800,8041422],["20260324",4845,5553170],["20260325",4970,8071029],["20260326",4730,5539219],["20260327",4720,4735106],["20260330",4560,4045819],["20260331",4430,3451482],["20260401",4750,4395569],["20260402",4420,5322965],["20260403",4470,2954236],["20260406",4510,2258196],["20260407",4400,2854956],["20260408",4820,6470986],["20260409",4850,4810590],["20260410",4775,4791604],["20260413",4650,2523773],["20260414",4805,4117349],["20260415",4885,5345179],["20260416",4980,6033521],["20260417",4900,2621633],["20260420",4840,2520710],["20260421",4870,3253770],["20260422",4840,4099822],["20260423",4850,4701780],["20260424",4965,4929790],["20260427",4915,5018825],["20260428",4975,3891415],["20260429",5080,7499580],["20260430",4885,4520329],["20260504",5040,5283028],["20260506",5250,14621408],["20260507",4925,8554558],["20260508",4800,5524024],["20260511",4690,5228778],["20260512",4845,15514601],["20260513",4980,8631342],["20260514",5490,44518112],["20260515",5390,22831890],["20260518",5670,19416113],["20260519",5800,24863586],["20260520",5300,11739828],["20260521",5450,9452284],["20260522",5600,7267493],["20260526",5400,5833546],["20260527",5160,6573060],["20260528",4935,6311623],["20260529",4880,5368100],["20260601",4785,4249101],["20260602",4855,6811976],["20260604",4865,2980798],["20260605",4785,9104392],["20260608",4560,4368472],["20260609",5010,10185067],["20260610",4785,5178401],["20260611",4750,4453841],["20260612",4970,5290739],["20260615",5250,5999562],["20260616",5550,8246782],["20260617",5700,30934327],["20260618",5440,7353544],["20260619",5220,7732221],["20260622",5000,3230306],["20260623",4805,5143805],["20260624",4660,7229827],["20260625",4690,4104916],["20260626",4420,5071770],["20260629",4540,3139771],["20260630",4540,2335172],["20260701",4380,3501376],["20260702",4400,2935913],["20260703",4470,2319578],["20260706",4500,2051851],["20260707",4470,2057401],["20260708",4335,2389301],["20260709",4245,2713404],["20260710",4650,4767381],["20260713",4355,3593877],["20260714",4305,3452365],["20260715",4520,2491483],["20260716",4540,2139789],["20260720",4315,2100561],["20260721",4340,1944309],["20260722",4430,2270671],["20260723",4595,2247163],["20260724",4590,1753954],["20260727",4555,1980961],["20260728",4295,2678651],["20260729",4070,4008544],["20260730",4205,3151822]],"detail_json":"https://aikstockdata.com/data/public/s/088350.json","page_url":"https://aikstockdata.com/s/088350.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."}}