{"schema_version":"1.0","@type":"Dataset","code":"003300","name_ko":"한일홀딩스","name":"한일홀딩스(003300) 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",18270,19654],["20250723",18200,18313],["20250724",18030,11397],["20250725",18200,6320],["20250728",17400,17140],["20250729",17540,8045],["20250730",18200,40021],["20250731",18730,18030],["20250801",18300,25894],["20250804",19010,33503],["20250805",19080,13893],["20250806",19080,10129],["20250807",19310,8530],["20250808",19220,5221],["20250811",19330,13661],["20250812",19160,23445],["20250813",19120,14863],["20250814",18450,20276],["20250818",18180,10068],["20250819",18060,15736],["20250820",17790,23886],["20250821",18090,5078],["20250822",18500,10603],["20250825",18130,6076],["20250826",17850,10628],["20250827",17950,4973],["20250828",18040,3776],["20250829",17850,6985],["20250901",17790,9927],["20250902",17810,8650],["20250903",17480,14898],["20250904",17460,9952],["20250905",17470,9314],["20250908",17600,15996],["20250909",17540,14702],["20250910",17800,9855],["20250911",18130,51328],["20250912",17990,55574],["20250915",17670,23296],["20250916",17360,24401],["20250917",17080,14670],["20250918",17000,12066],["20250919",16810,15404],["20250922",16670,14642],["20250923",16530,23629],["20250924",16450,20889],["20250925",16330,8716],["20250926",16370,9523],["20250929",16510,13352],["20250930",16520,10311],["20251001",16450,5740],["20251002",16500,6259],["20251010",16550,12704],["20251013",16690,19260],["20251014",16800,15695],["20251015",16950,20104],["20251016",17040,23429],["20251017",17130,15315],["20251020",17130,17985],["20251021",17240,23159],["20251022",17250,16666],["20251023",16870,19159],["20251024",17120,19184],["20251027",17230,12760],["20251028",16930,16591],["20251029",17010,16306],["20251030",16560,16931],["20251031",16180,28639],["20251103",15880,24251],["20251104",15860,27206],["20251105",15880,35074],["20251106",16000,8283],["20251107",15870,11026],["20251110",16310,37602],["20251111",16220,25952],["20251112",16700,12995],["20251113",16530,9882],["20251114",16630,19432],["20251117",16620,20552],["20251118",16360,8550],["20251119",16350,15512],["20251120",16400,23510],["20251121",16400,20339],["20251124",16400,18136],["20251125",16180,7044],["20251126",16350,15739],["20251127",16360,17118],["20251128",16300,8696],["20251201",16330,12582],["20251202",16520,34414],["20251203",16800,13218],["20251204",16640,30559],["20251205",16750,28332],["20251208",16490,19495],["20251209",16890,27927],["20251210",16880,19452],["20251211",17370,96443],["20251212",17570,29096],["20251215",17550,22942],["20251216",17750,27682],["20251217",17890,33390],["20251218",17790,23087],["20251219",17790,22073],["20251222",17750,27763],["20251223",17840,20727],["20251224",17910,27821],["20251226",17920,23682],["20251229",16440,49232],["20251230",16380,29013],["20260102",15960,15664],["20260105",15970,20244],["20260106",15900,19503],["20260107",15800,30021],["20260108",15740,22732],["20260109",15790,17636],["20260112",16030,16169],["20260113",15810,28662],["20260114",15940,25810],["20260115",16040,23660],["20260116",15660,27079],["20260119",15600,17793],["20260120",15840,11489],["20260121",15370,25626],["20260122",15450,17578],["20260123",15760,15190],["20260126",15700,16471],["20260127",15560,16780],["20260128",15550,23663],["20260129",15580,46291],["20260130",15600,45220],["20260202",15330,30833],["20260203",15820,32394],["20260204",16000,38483],["20260205",16010,22912],["20260206",16060,41751],["20260209",15970,17231],["20260210",16270,9416],["20260211",16240,17249],["20260212",16260,8997],["20260213",16300,14485],["20260219",16640,18896],["20260220",17000,15468],["20260223",17290,24045],["20260224",17070,33893],["20260225",17400,36892],["20260226",17440,46675],["20260227",17000,17888],["20260303",17200,50024],["20260304",16090,49893],["20260305",16450,19507],["20260306",16830,41274],["20260309",16590,36447],["20260310",17010,27079],["20260311",17530,49071],["20260312",17540,20710],["20260313",17710,26672],["20260316",17900,33034],["20260317",17660,12481],["20260318",17790,13108],["20260319",18050,19433],["20260320",18330,20377],["20260323",19480,757433],["20260324",20000,419437],["20260325",18700,268699],["20260326",18460,96070],["20260327",18240,52410],["20260330",17060,45204],["20260331",16760,34655],["20260401",17190,31294],["20260402",16490,71300],["20260403",16400,25144],["20260406",16660,31902],["20260407",16700,26987],["20260408",17110,51128],["20260409",17110,23074],["20260410",17240,24735],["20260413",16970,24190],["20260414",17120,20019],["20260415",17400,28861],["20260416",17410,15169],["20260417",17480,17834],["20260420",17850,26263],["20260421",17680,16094],["20260422",17540,15295],["20260423",17510,26762],["20260424",17560,17092],["20260427",17460,14128],["20260428",17590,18347],["20260429",17490,15236],["20260430",17550,23965],["20260504",17400,20562],["20260506",17010,30152],["20260507",17100,11124],["20260508",17960,72538],["20260511",18010,36813],["20260512",18160,35344],["20260513",17860,22233],["20260514",17880,17168],["20260515",18060,53692],["20260518",17530,35752],["20260519",17060,54627],["20260520",16570,25201],["20260521",16410,25656],["20260522",16690,7508],["20260526",16660,17541],["20260527",16460,27882],["20260528",16240,32557],["20260529",16320,19752],["20260601",16620,32073],["20260602",16940,24728],["20260604",16690,21927],["20260605",16800,12882],["20260608",16020,17140],["20260609",16090,16402],["20260610",16080,37264],["20260611",16240,14818],["20260612",16630,20925],["20260615",17110,11586],["20260616",17450,35236],["20260617",17620,31701],["20260618",17320,20790],["20260619",16770,17351],["20260622",16350,30938],["20260623",15970,22385],["20260624",15820,15522],["20260625",15480,17066],["20260626",15430,12518],["20260629",16290,6303],["20260630",16000,8661],["20260701",16510,12789],["20260702",16580,13557],["20260703",16580,7090],["20260706",17310,41838],["20260707",16970,10251],["20260708",17770,35305],["20260709",16790,11434],["20260710",17000,12417],["20260713",16400,13590],["20260714",16510,22911],["20260715",16420,12153],["20260716",16780,17252],["20260720",17010,14058],["20260721",16840,21173],["20260722",16930,20469],["20260723",17680,18357],["20260724",17520,20985],["20260727",17840,23891],["20260728",17300,22442],["20260729",16860,51936],["20260730",17550,38844]],"detail_json":"https://aikstockdata.com/data/public/s/003300.json","page_url":"https://aikstockdata.com/s/003300.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."}}