{"schema_version":"1.0","@type":"Dataset","code":"489790","name_ko":"한화비전","name":"한화비전(489790) 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",55700,796877],["20250723",54700,666938],["20250724",59700,2218888],["20250725",59800,666974],["20250728",60800,656646],["20250729",69300,4458889],["20250730",67500,970703],["20250731",61800,1917914],["20250801",59200,803132],["20250804",58200,374300],["20250805",58600,519819],["20250806",57000,429906],["20250807",56200,377570],["20250808",56700,283034],["20250811",56700,258290],["20250812",55300,274198],["20250813",57800,645444],["20250814",59000,560165],["20250818",56000,358913],["20250819",55300,224713],["20250820",53100,369255],["20250821",54200,237678],["20250822",54100,148461],["20250825",55300,161869],["20250826",54100,161530],["20250828",53800,284271],["20250829",53300,248855],["20250901",51000,463487],["20250902",51500,150167],["20250903",55700,1211816],["20250904",56300,410974],["20250905",57700,721881],["20250908",57700,272454],["20250909",58400,272849],["20250910",59500,583597],["20250911",58600,570304],["20250912",59900,885932],["20250915",61000,494368],["20250916",61300,352328],["20250917",61500,588592],["20250918",61800,575215],["20250919",59400,692209],["20250922",59100,315451],["20250923",58200,414346],["20250924",57700,411157],["20250925",55400,470004],["20250926",53000,545159],["20250929",53300,360991],["20250930",53100,354946],["20251001",52300,783090],["20251002",53200,783967],["20251010",55900,831137],["20251013",54900,794219],["20251014",51300,1330199],["20251015",52900,417792],["20251016",52400,465532],["20251017",51100,422396],["20251020",53400,576617],["20251021",52800,622429],["20251023",51500,380196],["20251024",52000,556310],["20251027",54000,936684],["20251028",53500,447173],["20251029",51900,651039],["20251030",51000,623300],["20251031",50400,414329],["20251103",49650,824152],["20251104",49650,495831],["20251105",46500,727339],["20251106",45900,533431],["20251107",44500,439782],["20251110",45000,397518],["20251111",49650,1353979],["20251112",49000,392810],["20251113",48000,330858],["20251114",45900,405703],["20251117",47600,358104],["20251118",45800,232065],["20251119",47850,679130],["20251120",48350,460323],["20251121",45750,408772],["20251124",45650,316434],["20251125",44400,372907],["20251126",44350,486542],["20251128",43350,267729],["20251201",44150,384275],["20251202",43450,359178],["20251203",43550,255340],["20251204",41050,840044],["20251205",41550,459349],["20251208",42300,322051],["20251209",41600,242181],["20251210",40500,353991],["20251211",38350,2402762],["20251212",38350,1134390],["20251215",37600,1116985],["20251216",36550,507455],["20251217",37050,368068],["20251218",35950,294739],["20251219",37150,420648],["20251222",39200,457241],["20251223",39450,549965],["20251224",43500,2712232],["20251226",42750,1155553],["20251229",42700,456157],["20251230",44900,1289690],["20260102",46050,810957],["20260105",46700,717626],["20260106",49600,1687793],["20260107",48550,1011522],["20260108",47900,803622],["20260109",49000,1238725],["20260112",48900,638077],["20260113",49800,795110],["20260114",52200,2921576],["20260115",54500,1515036],["20260116",54500,1008302],["20260119",54300,599101],["20260120",52800,776853],["20260121",51100,919225],["20260122",54400,1445731],["20260123",54100,786013],["20260126",52000,771162],["20260127",54100,941372],["20260128",55700,1008434],["20260129",55400,1228978],["20260130",61800,4385247],["20260202",56900,1241696],["20260203",63900,2308902],["20260204",64100,818965],["20260205",62100,939594],["20260206",66800,2922544],["20260209",67800,1104394],["20260210",59200,2331931],["20260211",59100,821268],["20260212",61400,2262205],["20260213",61300,826119],["20260219",61200,693904],["20260220",61000,530407],["20260223",61900,857842],["20260224",80400,6625305],["20260225",75800,3403313],["20260226",86000,7000707],["20260227",85400,2714012],["20260303",75800,1466011],["20260304",66000,1397797],["20260305",78300,1632673],["20260306",85800,2170225],["20260309",79500,824595],["20260310",79500,808391],["20260311",77900,826377],["20260312",78900,445858],["20260313",76700,376669],["20260316",78600,609242],["20260317",76900,592110],["20260318",83900,1429944],["20260319",87200,1706195],["20260320",87400,816855],["20260323",80200,558431],["20260324",83000,1166693],["20260325",92700,3201672],["20260326",83300,1035048],["20260327",80500,752099],["20260330",75700,511593],["20260331",71000,833698],["20260401",75600,463531],["20260402",71800,742125],["20260403",72700,311398],["20260406",70900,333803],["20260407",71400,460328],["20260408",76000,538796],["20260409",73500,430937],["20260410",72500,357066],["20260413",75200,391662],["20260414",76900,429289],["20260415",80400,848253],["20260416",79800,422632],["20260417",79300,244075],["20260420",84900,1554051],["20260421",85600,630694],["20260422",82200,594462],["20260423",79900,613734],["20260424",81800,570847],["20260427",88800,2353881],["20260428",86500,677548],["20260429",81700,1092636],["20260430",86200,2145909],["20260504",88700,1132198],["20260506",89700,743245],["20260507",83000,1015177],["20260508",80000,676289],["20260511",79200,604051],["20260512",80200,1974793],["20260513",81000,1041521],["20260514",78200,584420],["20260515",70600,1051420],["20260518",71300,501625],["20260519",67400,493479],["20260520",65800,307500],["20260521",72700,342992],["20260522",71600,347537],["20260526",72200,304330],["20260527",68100,599581],["20260528",67300,501757],["20260529",67100,356465],["20260601",70800,1016619],["20260602",67700,599369],["20260604",79500,2239055],["20260605",71500,732037],["20260608",64700,647035],["20260609",66500,452856],["20260610",67800,511285],["20260611",70300,626049],["20260612",75300,1308728],["20260615",73100,590387],["20260616",71500,307751],["20260617",72000,238423],["20260618",70000,289063],["20260619",67400,419463],["20260622",65700,222228],["20260623",55600,600808],["20260624",54700,452407],["20260625",55900,366153],["20260626",52700,291727],["20260629",54700,221202],["20260630",54200,356622],["20260701",55000,217203],["20260702",49650,333099],["20260703",50900,258884],["20260706",49400,277902],["20260707",47000,274200],["20260708",42900,508233],["20260709",43150,314020],["20260710",45300,231107],["20260713",43500,181987],["20260714",41950,320891],["20260715",48000,468978],["20260716",45800,283157],["20260720",44600,306377],["20260721",45000,215161],["20260722",43650,212926],["20260723",45900,172486],["20260724",42550,180808],["20260727",41750,174671],["20260728",37050,315070],["20260729",33350,606152],["20260730",35000,662110]],"detail_json":"https://aikstockdata.com/data/public/s/489790.json","page_url":"https://aikstockdata.com/s/489790.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."}}