{"schema_version":"1.0","@type":"Dataset","code":"452260","name_ko":"한화갤러리아","name":"한화갤러리아(452260) 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",1229,504030],["20250723",1203,738357],["20250724",1195,567594],["20250725",1184,579638],["20250728",1145,1068642],["20250729",1154,402062],["20250730",1141,406631],["20250731",1145,318499],["20250801",1115,622330],["20250804",1125,389374],["20250805",1122,312624],["20250806",1148,307213],["20250807",1146,255093],["20250808",1144,359246],["20250811",1130,444265],["20250812",1122,274105],["20250813",1131,346571],["20250814",1133,228606],["20250818",1125,303505],["20250819",1121,454917],["20250820",1114,4192060],["20250821",1129,610585],["20250822",1126,510240],["20250825",1134,354316],["20250826",1128,272800],["20250828",1128,185166],["20250829",1127,216444],["20250901",1125,280877],["20250902",1117,452723],["20250903",1123,282687],["20250904",1132,201892],["20250905",1130,242709],["20250908",1130,268673],["20250909",1135,366633],["20250910",1137,296738],["20250911",1147,486113],["20250912",1156,310574],["20250915",1150,358745],["20250916",1139,329908],["20250917",1142,197828],["20250918",1150,400753],["20250919",1136,336609],["20250922",1123,506562],["20250923",1119,459038],["20250924",1120,260211],["20250925",1120,376895],["20250926",1118,375238],["20250929",1118,278131],["20250930",1112,646159],["20251001",1117,394717],["20251002",1120,275055],["20251010",1107,574602],["20251013",1095,549799],["20251014",1092,519885],["20251015",1092,284959],["20251016",1084,738795],["20251017",1076,580425],["20251020",1075,459784],["20251021",1086,412513],["20251023",1086,247224],["20251024",1079,384396],["20251027",1088,428801],["20251028",1084,410998],["20251029",1078,309360],["20251030",1078,311438],["20251031",1071,315518],["20251103",1063,464764],["20251104",1063,404414],["20251105",1054,564140],["20251106",1055,269596],["20251107",1040,416365],["20251110",1068,319320],["20251111",1070,304150],["20251112",1085,299106],["20251113",1086,317430],["20251114",1077,334654],["20251117",1070,327582],["20251118",1059,401351],["20251119",1058,272450],["20251120",1090,1852656],["20251121",1080,527357],["20251124",1051,366457],["20251125",1038,389575],["20251126",1057,214398],["20251128",1075,265375],["20251201",1079,385775],["20251202",1070,194581],["20251203",1086,682658],["20251204",1086,201395],["20251205",1080,323944],["20251208",1070,207796],["20251209",1071,158933],["20251210",1066,183126],["20251211",1084,548870],["20251212",1087,731508],["20251215",1089,427095],["20251216",1110,1535916],["20251217",1443,61451652],["20251218",1543,201285038],["20251219",1538,70831061],["20251222",1591,33500157],["20251223",1470,17719702],["20251224",1410,11097879],["20251226",1366,35798860],["20251229",1413,25132027],["20251230",1368,5816758],["20260102",1320,4603523],["20260105",1308,3718916],["20260106",1296,3127046],["20260107",1276,4459365],["20260108",1243,3999416],["20260109",1260,2107104],["20260112",1240,2427641],["20260113",1248,2286206],["20260114",1622,70237910],["20260115",2105,64435259],["20260116",2235,162878693],["20260119",2210,54109850],["20260120",2005,14321455],["20260121",1840,14847129],["20260122",1785,9075034],["20260123",1933,50145185],["20260126",1852,11272570],["20260127",1878,3897122],["20260128",1845,3561810],["20260129",1869,3634540],["20260130",1821,3134349],["20260202",1907,15325064],["20260203",2005,13645042],["20260204",2235,68193663],["20260205",2165,34139691],["20260206",2140,14113847],["20260209",2070,7701616],["20260210",2120,14637687],["20260211",2205,14532743],["20260212",2225,10226241],["20260213",2365,36813396],["20260219",2600,38935116],["20260220",2930,57678846],["20260223",2835,13342963],["20260224",3085,43489595],["20260225",3300,52631518],["20260226",3155,11975113],["20260227",3150,13005527],["20260303",2820,9987477],["20260304",2625,14461208],["20260305",2870,8753888],["20260306",2900,5298682],["20260309",2685,3954105],["20260310",2765,3273515],["20260311",2850,4299331],["20260312",2790,2180317],["20260313",2700,2226709],["20260316",2615,3382516],["20260317",2650,2680048],["20260318",2710,2542370],["20260319",2615,1727216],["20260320",2670,2503964],["20260323",2455,2688447],["20260324",2560,1844735],["20260325",2675,2806445],["20260326",2550,2026329],["20260327",2490,1964635],["20260330",2410,1361232],["20260331",2385,1482564],["20260401",2510,3051794],["20260402",2340,2066728],["20260403",2410,1038420],["20260406",2390,1291137],["20260407",2340,1173425],["20260408",2515,2279153],["20260409",2440,1030589],["20260410",2465,935378],["20260413",2365,1341528],["20260414",2425,941032],["20260415",2415,1188646],["20260416",2500,1822256],["20260417",2475,1160357],["20260420",2450,1050664],["20260421",2460,1421192],["20260422",2565,14742872],["20260423",2570,3862400],["20260424",3340,46852330],["20260427",3480,64964278],["20260428",3185,11050889],["20260429",3180,9117291],["20260430",3070,4390382],["20260504",3025,3507209],["20260506",3060,4815665],["20260507",2950,3316018],["20260508",2920,2205842],["20260511",2865,2531954],["20260512",2800,3602452],["20260513",3640,49413071],["20260514",3340,88095052],["20260515",3350,30790937],["20260518",3090,7593908],["20260519",3020,5639576],["20260520",2880,3709550],["20260521",3040,3615799],["20260522",3145,8266580],["20260526",3150,5838144],["20260527",3000,3760837],["20260528",3070,4190722],["20260529",3010,2316910],["20260601",2895,3683721],["20260602",2760,3261035],["20260604",2785,2002689],["20260605",2600,2277936],["20260608",2395,2121664],["20260609",2480,2430589],["20260610",2470,1685199],["20260611",2540,2183921],["20260612",2745,3257058],["20260615",2755,1606026],["20260616",2770,1986256],["20260617",2810,1878382],["20260618",2630,1530788],["20260619",2450,2141839],["20260622",2370,1126076],["20260623",2155,2225981],["20260624",2120,1984388],["20260625",2145,1289304],["20260626",2025,1618180],["20260629",2120,894532],["20260630",2125,953351],["20260701",2075,1135079],["20260702",2020,1108555],["20260703",2100,892628],["20260706",2075,691297],["20260707",2005,798262],["20260708",1914,1186058],["20260709",1939,670066],["20260710",2065,1308589],["20260713",1952,1203476],["20260714",1961,1063739],["20260715",2105,7658328],["20260716",1990,1594446],["20260720",1868,1040765],["20260721",1932,1051822],["20260722",1941,843825],["20260723",2015,747176],["20260724",1910,671712],["20260727",1905,430007],["20260728",1784,933049],["20260729",1724,3252789],["20260730",1669,1131879]],"detail_json":"https://aikstockdata.com/data/public/s/452260.json","page_url":"https://aikstockdata.com/s/452260.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."}}