{"schema_version":"1.0","@type":"Dataset","code":"136480","name_ko":"하림","name":"하림(136480) 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",3115,645454],["20250723",3105,537199],["20250724",3080,533585],["20250725",3085,506254],["20250728",3035,704953],["20250729",3050,305982],["20250730",3050,450017],["20250731",3050,415796],["20250801",2995,840446],["20250804",3005,293732],["20250805",3010,304227],["20250806",3020,335463],["20250807",3025,569132],["20250808",3035,895392],["20250811",3035,410306],["20250812",3005,397192],["20250813",3000,390094],["20250814",2990,252280],["20250818",2995,256967],["20250819",3020,273023],["20250820",3020,412701],["20250821",3020,330935],["20250822",3015,332899],["20250825",3005,225310],["20250826",3015,221495],["20250828",3015,235221],["20250829",3010,340956],["20250901",2985,249637],["20250902",2995,185899],["20250903",3005,208175],["20250904",3000,196372],["20250905",3005,201156],["20250908",3000,147503],["20250909",3005,271373],["20250910",3005,290558],["20250911",3020,338707],["20250912",3045,484242],["20250915",3060,515753],["20250916",3020,396306],["20250917",3040,233550],["20250918",3045,278441],["20250919",3030,161834],["20250922",3015,326701],["20250923",3005,383078],["20250924",3000,183900],["20250925",2990,206745],["20250926",2985,369048],["20250929",2995,246569],["20250930",2970,207485],["20251001",2975,177152],["20251002",2985,184232],["20251010",2965,312073],["20251013",2980,273833],["20251014",2965,275845],["20251015",2985,300122],["20251016",2980,258068],["20251017",2965,289025],["20251020",2965,252859],["20251021",2960,349775],["20251022",2950,449923],["20251023",2935,318090],["20251024",2930,335208],["20251027",2925,507180],["20251028",2920,301901],["20251029",2915,493396],["20251030",2900,437866],["20251031",2880,1722096],["20251103",2870,487160],["20251104",2875,387574],["20251105",2870,536642],["20251106",2875,582044],["20251107",2875,306043],["20251110",2915,398848],["20251111",2915,225618],["20251112",2960,451669],["20251113",2950,258917],["20251114",2930,321686],["20251117",2915,270727],["20251118",2865,357992],["20251119",2880,271215],["20251120",2925,317459],["20251121",2915,206611],["20251124",2905,187643],["20251125",2905,281714],["20251126",2935,262949],["20251127",2925,180380],["20251128",2955,335850],["20251201",2960,245970],["20251202",3000,522662],["20251203",3005,364931],["20251204",3020,371743],["20251205",3010,252308],["20251208",3000,331839],["20251209",3000,208700],["20251210",2970,214606],["20251211",3110,13992345],["20251212",3050,4886050],["20251215",3060,1271010],["20251216",3015,926796],["20251217",3045,553118],["20251218",3015,380960],["20251219",3025,336916],["20251222",3030,317024],["20251223",3025,327228],["20251224",3035,338940],["20251226",3020,586303],["20251229",3010,340029],["20251230",3015,354361],["20260102",3005,350856],["20260105",3000,392236],["20260106",2980,519763],["20260107",2945,479824],["20260108",2925,338752],["20260109",2945,263616],["20260112",2955,251862],["20260113",2965,258345],["20260114",3000,635385],["20260115",2995,269850],["20260116",2995,358168],["20260119",3010,479079],["20260120",3045,527295],["20260121",3020,525477],["20260122",3015,473503],["20260123",3015,444989],["20260126",3040,576724],["20260127",3040,481369],["20260128",3045,492916],["20260129",3015,669055],["20260130",3050,3355769],["20260202",3065,1391743],["20260203",3095,1128456],["20260204",3220,11877948],["20260205",3135,2294258],["20260206",3120,1175019],["20260209",3170,1036544],["20260210",3205,988362],["20260211",3190,674572],["20260212",3215,883080],["20260213",3215,673482],["20260219",3240,1155553],["20260220",3270,1507807],["20260223",3315,2100253],["20260224",3310,641737],["20260225",3250,1124441],["20260226",3165,1198977],["20260227",3140,754050],["20260303",3125,1198064],["20260304",2990,1792646],["20260305",3090,1135971],["20260306",3135,624478],["20260309",3125,940458],["20260310",3065,820598],["20260311",3090,527808],["20260312",3095,201750],["20260313",3115,430473],["20260316",3095,292956],["20260317",3145,472239],["20260318",3155,520626],["20260319",3125,380504],["20260320",3210,835356],["20260323",3170,730102],["20260324",3215,567783],["20260325",3220,1011423],["20260326",3230,497253],["20260327",3220,465889],["20260330",3230,947508],["20260331",3200,938800],["20260401",3260,1766601],["20260402",3200,810499],["20260403",3185,420623],["20260406",3195,406324],["20260407",3190,450147],["20260408",3160,736186],["20260409",3165,354796],["20260410",3185,420376],["20260413",3180,360158],["20260414",3240,727546],["20260415",3285,736077],["20260416",3305,707499],["20260417",3290,988678],["20260420",3290,678295],["20260421",3290,675579],["20260422",3325,6214652],["20260423",3305,1246764],["20260424",3390,1685714],["20260427",3340,1212146],["20260428",3320,700062],["20260429",3300,603995],["20260430",3295,446940],["20260504",3325,764172],["20260506",3195,1340433],["20260507",3140,1293610],["20260508",3170,923023],["20260511",3140,877949],["20260512",3095,1827274],["20260513",3030,700284],["20260514",3160,905345],["20260515",3095,820428],["20260518",3050,559288],["20260519",3055,567664],["20260520",2970,783190],["20260521",2990,747273],["20260522",3025,367072],["20260526",2980,774198],["20260527",2915,827864],["20260528",2925,732261],["20260529",2890,609338],["20260601",2860,810909],["20260602",2860,534698],["20260604",2860,526892],["20260605",2830,614605],["20260608",2750,871084],["20260609",2780,391216],["20260610",2775,556530],["20260611",2875,7877621],["20260612",2850,2383056],["20260615",2880,996136],["20260616",2870,1006434],["20260617",2875,604382],["20260618",2800,600641],["20260619",2785,920146],["20260622",2730,658257],["20260623",2660,869169],["20260624",2650,601642],["20260625",2650,529435],["20260626",2585,497530],["20260629",2710,343808],["20260630",2660,379512],["20260701",2725,399589],["20260702",2700,327361],["20260703",2725,300770],["20260706",2735,406855],["20260707",2745,417841],["20260708",2740,512072],["20260709",2720,402005],["20260710",2790,498773],["20260713",2755,571493],["20260714",2740,700470],["20260715",2715,458935],["20260716",2680,524154],["20260720",2650,312324],["20260721",2645,288531],["20260722",2640,294169],["20260723",2680,260762],["20260724",2675,357674],["20260727",2675,204031],["20260728",2605,432836],["20260729",2600,543237],["20260730",2595,324007]],"detail_json":"https://aikstockdata.com/data/public/s/136480.json","page_url":"https://aikstockdata.com/s/136480.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."}}