{"schema_version":"1.0","@type":"Dataset","code":"180640","name_ko":"한진칼","name":"한진칼(180640) 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",116700,53443],["20250723",115900,78528],["20250724",114100,58734],["20250725",115000,40151],["20250728",113800,51835],["20250729",111300,60530],["20250730",110000,53647],["20250731",109200,73086],["20250801",106100,67066],["20250804",107700,54712],["20250805",108900,45474],["20250806",117400,181510],["20250807",118700,158820],["20250808",121600,108323],["20250811",119500,42677],["20250812",115400,52780],["20250813",119900,56725],["20250814",119300,109540],["20250818",116000,53343],["20250819",115400,49814],["20250820",110600,90047],["20250821",110200,44479],["20250822",112300,46739],["20250825",113200,36103],["20250826",114900,51158],["20250828",111100,77801],["20250829",111800,44525],["20250901",110200,28220],["20250902",109500,36992],["20250903",109400,22174],["20250904",110800,31359],["20250905",109200,39551],["20250908",109400,33303],["20250909",110600,47496],["20250910",111200,72707],["20250911",111200,110059],["20250912",110700,65233],["20250915",119400,116471],["20250916",116700,67529],["20250917",116500,53968],["20250918",113800,74598],["20250919",108500,374633],["20250922",106500,74566],["20250923",104500,59300],["20250924",101000,67190],["20250925",101500,53213],["20250926",99600,58989],["20250929",100500,36113],["20250930",100500,42134],["20251001",98400,129489],["20251002",99600,127344],["20251010",97400,89713],["20251013",97000,73570],["20251014",96600,74612],["20251015",97400,65199],["20251016",99800,71339],["20251017",98400,53356],["20251020",100000,57028],["20251021",99300,60912],["20251022",100600,61597],["20251023",99700,72983],["20251024",99900,48345],["20251027",101000,75843],["20251028",112500,399579],["20251029",112600,172286],["20251030",114500,157856],["20251031",104700,137398],["20251103",102900,89397],["20251104",103200,78981],["20251105",100300,95606],["20251106",103600,95807],["20251107",101600,69064],["20251110",102900,80625],["20251111",100900,68327],["20251112",102000,64073],["20251113",103500,93492],["20251114",99200,108387],["20251117",97700,104639],["20251118",93900,97964],["20251119",96400,78935],["20251120",97500,100502],["20251121",98400,63873],["20251124",108900,211357],["20251125",100100,89904],["20251126",100300,90728],["20251127",102300,77154],["20251128",102400,82331],["20251201",101800,36419],["20251202",103400,43479],["20251203",108900,85043],["20251204",105900,61471],["20251205",108500,64491],["20251208",106600,49910],["20251209",112400,80503],["20251210",110900,67297],["20251211",110600,125486],["20251212",133600,418570],["20251215",120000,387100],["20251216",112800,164051],["20251217",116900,148736],["20251218",112300,94347],["20251219",114000,87718],["20251222",118200,77766],["20251223",122100,85244],["20251224",131200,340051],["20251226",119600,142673],["20251229",120900,82109],["20251230",124000,126951],["20260102",121000,74549],["20260105",117200,115066],["20260106",118900,81192],["20260107",114900,114597],["20260108",114700,112195],["20260109",115500,63370],["20260112",118200,62985],["20260113",119300,61124],["20260114",119200,47607],["20260115",124300,123595],["20260116",128300,166280],["20260119",128700,103412],["20260120",130400,78958],["20260121",127500,57544],["20260122",129100,81790],["20260123",130000,80273],["20260126",123900,104091],["20260127",119100,101142],["20260128",116600,108463],["20260129",115500,106871],["20260130",112900,133062],["20260202",110600,126713],["20260203",115100,96930],["20260204",118600,113922],["20260205",115700,107508],["20260206",110400,85734],["20260209",116700,89040],["20260210",124600,145183],["20260211",125100,110563],["20260212",128500,138788],["20260213",136100,235088],["20260219",145900,168652],["20260220",148300,130895],["20260223",147800,111259],["20260224",161400,190956],["20260225",173000,196751],["20260226",172500,176663],["20260227",156300,276458],["20260303",136500,220473],["20260304",113000,196158],["20260305",121200,171434],["20260306",123700,107186],["20260309",114000,125451],["20260310",124500,83285],["20260311",120600,102921],["20260312",123000,90402],["20260313",115600,122646],["20260316",116200,60428],["20260317",117400,62025],["20260318",122100,119203],["20260319",128000,285687],["20260320",130000,192712],["20260323",118800,192610],["20260324",121300,89372],["20260325",126700,131693],["20260326",118300,107159],["20260327",117200,86234],["20260330",112500,105449],["20260331",107800,118059],["20260401",117000,120415],["20260402",111000,116668],["20260403",108900,69509],["20260406",107800,113596],["20260407",107200,89521],["20260408",114700,197272],["20260409",110700,202337],["20260410",117700,78086],["20260413",110100,136425],["20260414",111700,96748],["20260415",114300,126651],["20260416",117200,92005],["20260417",117000,66999],["20260420",116300,79245],["20260421",119000,105661],["20260422",116800,82195],["20260423",115400,132975],["20260424",114200,69239],["20260427",114900,79091],["20260428",114700,81544],["20260429",113300,75172],["20260430",112700,102470],["20260504",112300,85827],["20260506",109700,121773],["20260507",113800,166602],["20260508",114100,112153],["20260511",110900,111324],["20260512",109700,157845],["20260513",112200,142737],["20260514",123100,317784],["20260515",119200,169959],["20260518",111400,99680],["20260519",111600,102768],["20260520",109200,130129],["20260521",117700,104763],["20260522",117700,108440],["20260526",116200,127871],["20260527",112400,163601],["20260528",108500,254316],["20260529",110100,2619622],["20260601",111200,186258],["20260602",114300,128168],["20260604",120500,213595],["20260605",115000,112602],["20260608",104700,172868],["20260609",114400,154699],["20260610",115600,156524],["20260611",118400,263978],["20260612",119900,118945],["20260615",128100,170084],["20260616",127900,82115],["20260617",122600,75894],["20260618",122500,90326],["20260619",121100,120265],["20260622",113800,77458],["20260623",109600,118828],["20260624",114000,109436],["20260625",120900,127619],["20260626",115200,94376],["20260629",117100,96180],["20260630",118000,82775],["20260701",125200,108626],["20260702",131200,166571],["20260703",134000,109245],["20260706",131100,130558],["20260707",133800,91701],["20260708",136100,146648],["20260709",126000,190021],["20260710",134700,96964],["20260713",131600,269644],["20260714",111400,239399],["20260715",112200,148336],["20260716",113500,102983],["20260720",105900,118727],["20260721",102800,99408],["20260722",101500,79779],["20260723",104900,90377],["20260724",105000,73882],["20260727",110700,84867],["20260728",109000,93494],["20260729",111300,146178],["20260730",108500,131779]],"detail_json":"https://aikstockdata.com/data/public/s/180640.json","page_url":"https://aikstockdata.com/s/180640.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."}}