{"schema_version":"1.0","@type":"Dataset","code":"272210","name_ko":"한화시스템","name":"한화시스템(272210) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",55700,1392151],["20250723",54900,665150],["20250724",55300,868037],["20250725",57100,1843931],["20250728",57800,2185079],["20250729",56500,3396530],["20250730",55400,1395424],["20250731",59400,6806848],["20250801",59900,3863528],["20250804",57700,1630427],["20250805",58000,1167029],["20250806",56800,758396],["20250807",56700,768069],["20250808",52800,2048494],["20250811",51700,987533],["20250812",51700,799472],["20250813",51900,1040917],["20250814",54500,1045090],["20250818",53300,639061],["20250819",50200,1017217],["20250820",49250,1076766],["20250821",51100,953732],["20250822",53300,1134626],["20250825",53200,887127],["20250826",51700,1407027],["20250828",51400,707720],["20250829",50900,507914],["20250901",51100,608766],["20250902",54400,2687373],["20250903",53100,1436453],["20250904",53300,581838],["20250905",52400,510761],["20250908",51900,548561],["20250909",51700,521760],["20250910",53600,888960],["20250911",54600,1124752],["20250912",54800,842810],["20250915",55800,2123487],["20250916",59600,3234495],["20250917",57600,1325331],["20250918",59100,2133285],["20250919",59600,2745780],["20250922",57500,1242277],["20250923",58600,957954],["20250924",60400,2458010],["20250925",59500,1216439],["20250926",57900,873375],["20250929",59300,798758],["20250930",59500,917874],["20251001",60700,1541383],["20251002",59800,1171845],["20251010",57900,1331504],["20251013",55400,1355668],["20251014",51500,2107767],["20251015",53400,930413],["20251016",52700,908469],["20251017",51300,1043812],["20251020",52700,746331],["20251021",53700,725573],["20251023",55800,1357360],["20251024",55000,878771],["20251027",56300,1442248],["20251028",55800,790654],["20251029",55000,790084],["20251030",63000,10259297],["20251031",59900,3364763],["20251103",59400,1822226],["20251104",59300,1231977],["20251105",54500,3423438],["20251106",52700,1983666],["20251107",52500,2010990],["20251110",53100,976828],["20251111",52900,1081915],["20251112",53800,866288],["20251113",54300,1162769],["20251114",53100,1116481],["20251117",53400,667862],["20251118",50400,1282170],["20251119",50200,1170479],["20251120",50500,885432],["20251121",48600,806246],["20251124",47400,2207707],["20251125",46200,1339295],["20251126",46650,1043070],["20251128",46200,716188],["20251201",45350,807711],["20251202",45550,678895],["20251203",46800,847787],["20251204",46150,629736],["20251205",47200,696691],["20251208",48350,1012553],["20251209",48350,667991],["20251210",47500,792154],["20251211",48050,921562],["20251212",53100,7435911],["20251215",52700,6654388],["20251216",50300,1898651],["20251217",49750,1208899],["20251218",48950,1262733],["20251219",54300,5415165],["20251222",56800,4190615],["20251223",58800,7002880],["20251224",56300,3159557],["20251226",54700,1536595],["20251229",55400,1340569],["20251230",54400,782435],["20260102",55300,689585],["20260105",58000,1239616],["20260106",60300,1982941],["20260107",58500,1302865],["20260108",60300,2319754],["20260109",76900,21538879],["20260112",77700,6799053],["20260113",88700,14393649],["20260114",88200,5644565],["20260115",96500,6896728],["20260116",90900,3694449],["20260119",90800,2221542],["20260120",90500,3518034],["20260121",88800,2174761],["20260122",88300,1750507],["20260123",90400,2533737],["20260126",88800,1497315],["20260127",87600,1077595],["20260128",89000,1266337],["20260129",92800,3062697],["20260130",94200,3805684],["20260202",92900,5591351],["20260203",119500,14174959],["20260204",123000,4235354],["20260205",111300,3507115],["20260206",103000,3168488],["20260209",104400,1930541],["20260210",101300,1815207],["20260211",101400,828968],["20260212",105800,1666838],["20260213",103400,1105572],["20260219",106400,1018464],["20260220",116500,3701380],["20260223",111300,1816020],["20260224",110800,1204746],["20260225",111400,1007068],["20260226",110600,1022298],["20260227",113600,3066996],["20260303",146700,10182766],["20260304",116000,13590699],["20260305",150800,8178416],["20260306",158900,8756536],["20260309",162700,4891628],["20260310",156200,4123958],["20260311",147700,2897308],["20260312",152300,2373213],["20260313",144400,1667821],["20260316",140000,1759243],["20260317",138900,1443117],["20260318",139800,1109535],["20260319",141000,1776465],["20260320",136000,1048257],["20260323",124000,1276217],["20260324",127300,1223824],["20260325",136600,1621725],["20260326",129700,872674],["20260327",124100,1112940],["20260330",120700,821244],["20260331",114100,1260315],["20260401",128800,2789138],["20260402",129200,2808950],["20260403",135400,1927511],["20260406",127600,1136404],["20260407",131700,1893104],["20260408",130600,1008429],["20260409",137100,1522186],["20260410",133300,1020816],["20260413",131900,1072186],["20260414",133100,622231],["20260415",131500,733956],["20260416",131800,570905],["20260417",129500,522616],["20260420",130500,605318],["20260421",131400,649875],["20260422",134100,1583516],["20260423",130100,807345],["20260424",130400,680760],["20260427",126100,998518],["20260428",119900,1257133],["20260429",118100,876887],["20260430",117300,765071],["20260504",119700,656885],["20260506",122200,1354605],["20260507",116700,843904],["20260508",115900,898611],["20260511",116100,833849],["20260512",111700,1060032],["20260513",109600,702121],["20260514",116100,1284465],["20260515",104300,1061441],["20260518",106100,822949],["20260519",104100,1267586],["20260520",101600,691848],["20260521",103800,538212],["20260522",109400,606796],["20260526",115000,940298],["20260527",109600,649203],["20260528",105900,718406],["20260529",105000,1170037],["20260601",102000,932135],["20260602",97400,965720],["20260604",96100,768124],["20260605",94600,563301],["20260608",86500,618086],["20260609",86600,719905],["20260610",91600,977257],["20260611",88600,1171467],["20260612",96000,1485759],["20260615",99500,617663],["20260616",106400,2027969],["20260617",105300,823123],["20260618",96100,715219],["20260619",91100,1163314],["20260622",89500,454099],["20260623",81900,605030],["20260624",82600,543947],["20260625",79000,527753],["20260626",73600,902880],["20260629",77500,606974],["20260630",73000,810718],["20260701",77000,635036],["20260702",74100,583029],["20260703",75500,611162],["20260706",80900,1192810],["20260707",70400,1109216],["20260708",64900,840410],["20260709",64700,1041508],["20260710",71700,860423],["20260713",66500,628321],["20260714",62600,780676],["20260715",65800,501899],["20260716",65500,451856],["20260720",61100,692069],["20260721",60600,500204],["20260722",61900,424374],["20260723",69700,718115],["20260724",68200,1017122],["20260727",63000,752195],["20260728",61200,967808],["20260729",54200,1002405],["20260730",55100,966446]],"detail_json":"https://aikstockdata.com/data/public/s/272210.json","page_url":"https://aikstockdata.com/s/272210.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."}}