{"schema_version":"1.0","@type":"Dataset","code":"002220","name_ko":"한일철강","name":"한일철강(002220) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",2960,158337],["20250723",3045,143245],["20250724",2925,168253],["20250725",2815,80841],["20250728",2765,192978],["20250729",2775,124254],["20250730",2980,486093],["20250731",2965,104578],["20250801",2865,100228],["20250804",2800,51580],["20250805",2835,17575],["20250806",2815,60756],["20250807",2805,25283],["20250808",2845,65214],["20250811",2970,156681],["20250812",2855,54255],["20250813",2855,43060],["20250814",2845,36876],["20250818",2735,59658],["20250819",2795,46422],["20250820",2825,45806],["20250821",2765,37861],["20250822",2805,49055],["20250825",2875,50890],["20250826",2905,57422],["20250827",2905,47211],["20250828",2875,58286],["20250829",2835,37492],["20250901",2900,50264],["20250902",2905,21372],["20250903",2910,129575],["20250904",2770,160926],["20250905",3115,323166],["20250908",3055,155669],["20250909",3220,238231],["20250910",3220,141122],["20250911",3205,66838],["20250912",3090,55709],["20250915",3200,87566],["20250916",3185,51006],["20250917",3145,81692],["20250918",3240,137505],["20250919",3205,86714],["20250922",3165,47372],["20250923",3395,101991],["20250924",3300,56348],["20250925",3485,203841],["20250926",3470,128209],["20250929",3350,62722],["20250930",3310,55725],["20251001",3375,112135],["20251002",3585,441928],["20251010",3995,392180],["20251013",4285,402599],["20251014",4250,186052],["20251015",4270,68921],["20251016",4175,125988],["20251017",4255,64556],["20251020",4095,101016],["20251021",4040,179496],["20251022",4020,50909],["20251023",4180,143212],["20251024",4405,344119],["20251027",4330,140262],["20251028",4335,81048],["20251029",4105,243632],["20251030",4065,68297],["20251031",3895,132899],["20251103",4215,327477],["20251104",4260,112310],["20251105",4280,56986],["20251106",4160,51536],["20251107",4270,116434],["20251110",4450,93103],["20251111",4425,97961],["20251112",4430,270201],["20251113",4440,46751],["20251114",4300,68690],["20251117",4585,155719],["20251118",4375,132444],["20251119",4260,85453],["20251120",4255,75534],["20251121",4060,66872],["20251124",4195,55444],["20251125",4200,28181],["20251126",4195,40348],["20251127",4195,15892],["20251128",4370,98832],["20251201",4310,90686],["20251202",4270,71972],["20251203",4260,38649],["20251204",4270,38277],["20251205",4320,74157],["20251208",4430,94157],["20251209",4580,206401],["20251210",4890,249534],["20251211",4825,149445],["20251212",4770,115164],["20251215",5290,786608],["20251216",4935,272841],["20251217",5030,138329],["20251218",5100,82042],["20251219",5070,60523],["20251222",5290,83858],["20251223",5230,102784],["20251224",5280,106316],["20251226",5150,65728],["20251229",5070,49942],["20251230",5070,83955],["20260102",5020,65191],["20260105",5060,64605],["20260106",5000,45135],["20260107",4725,155857],["20260108",4655,64202],["20260109",4700,38196],["20260112",4710,61010],["20260113",4595,53130],["20260114",4490,64813],["20260115",4355,101153],["20260116",4475,89824],["20260119",4455,69383],["20260120",4500,61544],["20260121",4665,59473],["20260122",4775,136663],["20260123",4870,99775],["20260126",4760,260433],["20260127",4740,63268],["20260128",4910,147833],["20260129",4795,58131],["20260130",4550,179800],["20260202",4745,444644],["20260203",4850,83065],["20260204",4830,72015],["20260205",4845,74746],["20260206",4650,139197],["20260209",5260,606575],["20260210",5410,282913],["20260211",4975,444039],["20260212",4905,111142],["20260213",4730,80244],["20260219",4455,389639],["20260220",4435,152323],["20260223",4250,368013],["20260224",4250,146297],["20260225",4160,95495],["20260226",4055,119843],["20260227",4245,247654],["20260303",4130,133059],["20260304",3785,292442],["20260305",4070,71635],["20260306",4025,126585],["20260309",3770,244170],["20260310",3900,95398],["20260311",4000,126498],["20260312",3980,50508],["20260313",3885,65810],["20260316",4035,146342],["20260317",3985,55620],["20260318",3945,108099],["20260319",3835,50174],["20260320",3915,54539],["20260323",3700,199035],["20260324",3725,71948],["20260325",3785,52648],["20260326",3725,93882],["20260327",3710,59957],["20260330",3645,75719],["20260331",3835,117461],["20260401",4115,180821],["20260402",3955,76872],["20260403",3960,80655],["20260406",3870,62740],["20260407",4005,94902],["20260408",4270,123336],["20260409",4155,239696],["20260410",4200,125604],["20260413",4195,72819],["20260414",4230,87782],["20260415",4395,129677],["20260416",4585,185170],["20260417",4820,282074],["20260420",4660,140115],["20260421",4610,67585],["20260422",4695,60266],["20260423",4720,89844],["20260424",5400,603013],["20260427",5470,267117],["20260428",5200,491349],["20260429",5200,174747],["20260430",5230,128010],["20260504",5740,402408],["20260506",5540,254668],["20260507",5630,243684],["20260508",5260,461022],["20260511",4830,300998],["20260512",4705,155422],["20260513",4705,248773],["20260514",4780,222096],["20260515",4730,181651],["20260518",4610,161818],["20260519",4650,168382],["20260520",4550,122429],["20260521",4550,119640],["20260522",4550,145743],["20260526",4700,275635],["20260527",5180,694539],["20260528",5090,251916],["20260529",4975,180995],["20260601",5420,456771],["20260602",5550,494724],["20260604",4675,809821],["20260605",4805,270241],["20260608",5270,1103714],["20260609",5680,584594],["20260610",5870,860891],["20260611",5740,239823],["20260612",5900,243019],["20260615",5650,355097],["20260616",5380,224831],["20260617",5090,355780],["20260618",5010,325970],["20260619",5090,200587],["20260622",5080,165442],["20260623",4690,255237],["20260624",4560,216441],["20260625",4665,134624],["20260626",4330,254964],["20260629",4250,145766],["20260630",4205,221530],["20260701",4360,248070],["20260702",4220,192207],["20260703",4260,109363],["20260706",4385,327090],["20260707",3920,420649],["20260708",3950,413020],["20260709",4215,115989],["20260710",4345,65064],["20260713",4445,146317],["20260714",4395,270820],["20260715",4345,145167],["20260716",4200,88608],["20260720",4000,104346],["20260721",3980,122359],["20260722",3600,540741],["20260723",3430,462420],["20260724",3020,600699],["20260727",3010,178549],["20260728",2635,524704],["20260729",2555,370389],["20260730",2550,209612]],"detail_json":"https://aikstockdata.com/data/public/s/002220.json","page_url":"https://aikstockdata.com/s/002220.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."}}