{"schema_version":"1.0","@type":"Dataset","code":"004960","name_ko":"한신공영","name":"한신공영(004960) 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",8380,23852],["20250723",8320,37219],["20250724",8260,23854],["20250725",8130,33557],["20250728",7910,27070],["20250729",8500,131698],["20250730",8460,34081],["20250731",8530,29049],["20250801",8360,38439],["20250804",8430,29204],["20250805",8460,17432],["20250806",8490,22178],["20250807",8530,17913],["20250808",8650,31314],["20250811",8520,44521],["20250812",8550,16237],["20250813",8320,40869],["20250814",8380,7818],["20250818",7950,25722],["20250819",7970,22408],["20250820",7930,37486],["20250821",8040,14926],["20250822",8080,15171],["20250825",8160,10600],["20250826",8200,7758],["20250827",8090,9117],["20250828",8090,13188],["20250829",8040,11188],["20250901",7830,13995],["20250902",7680,18764],["20250903",7660,14135],["20250904",7870,17285],["20250905",7780,14539],["20250908",8140,76630],["20250909",8040,24037],["20250910",8120,22976],["20250911",8020,18850],["20250912",8100,22645],["20250915",8120,13387],["20250916",8120,21755],["20250917",8040,15276],["20250918",8070,37717],["20250919",8000,13876],["20250922",7910,21763],["20250923",7850,26371],["20250924",7760,20831],["20250925",7720,10118],["20250926",7670,16700],["20250929",7700,17765],["20250930",7710,20156],["20251001",7720,28915],["20251002",7760,18799],["20251010",7700,22607],["20251013",7590,34178],["20251014",7460,45252],["20251015",7690,18499],["20251016",7650,18070],["20251017",7460,33709],["20251020",7590,38952],["20251021",7550,48400],["20251022",7870,52111],["20251023",7900,24730],["20251024",8600,175945],["20251027",8320,67491],["20251028",8100,42292],["20251029",8050,28060],["20251030",7720,59480],["20251031",7570,38846],["20251103",7580,29311],["20251104",7590,25349],["20251105",7490,45833],["20251106",7780,50405],["20251107",7460,39671],["20251110",7690,39180],["20251111",7550,27209],["20251112",7830,39778],["20251113",7850,9590],["20251114",7830,30065],["20251117",8010,48050],["20251118",8010,75583],["20251119",8400,80991],["20251120",8500,50803],["20251121",8370,34620],["20251124",8460,30474],["20251125",8360,43936],["20251126",8750,111426],["20251127",8570,26550],["20251128",8360,54245],["20251201",8360,27009],["20251202",8500,29524],["20251203",11050,3826642],["20251204",12140,7588038],["20251205",11200,1888922],["20251208",10650,792953],["20251209",10270,446322],["20251210",10040,355010],["20251211",11380,2720711],["20251212",11950,1852667],["20251215",11550,382587],["20251216",10630,402467],["20251217",11270,853589],["20251218",11730,825168],["20251219",11300,398579],["20251222",11160,240310],["20251223",10890,153034],["20251224",10500,167394],["20251226",10210,162129],["20251229",9990,131391],["20251230",10300,582820],["20260102",10120,106621],["20260105",10550,123035],["20260106",10350,100052],["20260107",10240,160615],["20260108",10050,80990],["20260109",10010,79223],["20260112",10070,82522],["20260113",9720,132131],["20260114",9850,102337],["20260115",9460,130240],["20260116",9580,96642],["20260119",9450,55395],["20260120",9810,104447],["20260121",9480,94028],["20260122",9600,73525],["20260123",10180,264014],["20260126",10030,142053],["20260127",9980,70321],["20260128",10300,165060],["20260129",10190,258993],["20260130",10000,240051],["20260202",10000,284809],["20260203",11050,398672],["20260204",13000,1348522],["20260205",12920,1538568],["20260206",11700,463286],["20260209",12650,443978],["20260210",12700,304556],["20260211",12700,197838],["20260212",13580,405406],["20260213",13210,291041],["20260219",13100,253797],["20260220",14950,510161],["20260223",14240,380897],["20260224",14660,171345],["20260225",14900,143557],["20260226",14520,218739],["20260227",14200,179165],["20260303",13290,265537],["20260304",11470,330490],["20260305",12450,128129],["20260306",12880,127975],["20260309",12170,77836],["20260310",12710,63195],["20260311",12760,89225],["20260312",12860,100371],["20260313",12860,103384],["20260316",12750,75374],["20260317",12900,65486],["20260318",13580,113943],["20260319",13640,82979],["20260320",17730,1108024],["20260323",17030,1735561],["20260324",15970,633995],["20260325",15450,330312],["20260326",15250,307812],["20260327",14880,177635],["20260330",15000,234872],["20260331",15110,242919],["20260401",15980,350701],["20260402",14770,259616],["20260403",15570,163090],["20260406",14980,112276],["20260407",14800,64797],["20260408",17020,720473],["20260409",16070,185862],["20260410",16630,402693],["20260413",15570,163851],["20260414",16290,157275],["20260415",16350,194396],["20260416",15780,152510],["20260417",15160,149187],["20260420",15010,75450],["20260421",15020,130002],["20260422",14780,105739],["20260423",14800,81772],["20260424",14900,76092],["20260427",14700,60407],["20260428",14950,212924],["20260429",14750,68518],["20260430",14900,132907],["20260504",14420,112428],["20260506",16290,474009],["20260507",16190,192082],["20260508",16170,110470],["20260511",14760,157283],["20260512",13890,175039],["20260513",14690,148323],["20260514",14700,85348],["20260515",14310,89600],["20260518",13570,103330],["20260519",12980,95441],["20260520",12700,78991],["20260521",12850,48790],["20260522",12860,55966],["20260526",12440,92344],["20260527",12230,127336],["20260528",11930,117400],["20260529",11650,66484],["20260601",10860,127595],["20260602",10680,129621],["20260604",10820,38574],["20260605",10810,49510],["20260608",10080,53046],["20260609",10400,44739],["20260610",10070,75343],["20260611",10230,29481],["20260612",10700,63816],["20260615",11420,106957],["20260616",11730,118515],["20260617",11270,64147],["20260618",11220,65760],["20260619",10650,83591],["20260622",10670,42210],["20260623",10030,49558],["20260624",9690,59936],["20260625",9740,85871],["20260626",9250,53392],["20260629",10360,93236],["20260630",10480,48873],["20260701",11260,169997],["20260702",10780,104892],["20260703",10660,54943],["20260706",11500,194596],["20260707",11330,121416],["20260708",11230,87560],["20260709",11180,77889],["20260710",11360,30675],["20260713",10690,50948],["20260714",10320,33209],["20260715",10320,38900],["20260716",10000,33595],["20260720",9700,16868],["20260721",9830,22312],["20260722",9870,19737],["20260723",10780,54029],["20260724",10160,25016],["20260727",10260,27942],["20260728",9580,97257],["20260729",9060,100256],["20260730",9090,42515]],"detail_json":"https://aikstockdata.com/data/public/s/004960.json","page_url":"https://aikstockdata.com/s/004960.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."}}