{"schema_version":"1.0","@type":"Dataset","code":"005010","name_ko":"휴스틸","name":"휴스틸(005010) 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",4600,552516],["20250723",4870,3601552],["20250724",4695,1175469],["20250725",4740,590299],["20250728",4720,882301],["20250729",4760,1182666],["20250730",4690,557351],["20250731",4485,1464973],["20250801",4310,931968],["20250804",4355,329537],["20250805",4410,533285],["20250806",4460,238272],["20250807",4405,225518],["20250808",4410,213551],["20250811",4405,260337],["20250812",4365,264852],["20250813",4320,325545],["20250814",4325,287866],["20250818",4205,408799],["20250819",4160,292712],["20250820",4175,270247],["20250821",4185,171140],["20250822",4215,188465],["20250825",4190,312635],["20250826",4150,2068393],["20250827",4120,344283],["20250828",4100,226428],["20250829",4050,258883],["20250901",3975,342316],["20250902",4030,143042],["20250903",4050,142957],["20250904",4120,122261],["20250905",4085,143085],["20250908",4155,141146],["20250909",4200,256207],["20250910",4275,453282],["20250911",4280,209663],["20250912",4290,212947],["20250915",4250,238652],["20250916",4220,108343],["20250917",4150,200226],["20250918",4220,191863],["20250919",4160,138213],["20250922",4130,201306],["20250923",4080,143715],["20250924",4030,217244],["20250925",4040,402562],["20250926",3985,315822],["20250929",3960,245928],["20250930",3900,211162],["20251001",3920,134638],["20251002",3970,158692],["20251010",3870,374681],["20251013",4005,201709],["20251014",4060,236463],["20251015",4120,183082],["20251016",4145,211218],["20251017",4125,314172],["20251020",4125,214582],["20251021",4100,216522],["20251022",4290,599799],["20251023",4495,3887495],["20251024",4465,732949],["20251027",4365,541918],["20251028",4350,317264],["20251029",4305,195004],["20251030",4155,453249],["20251031",4100,174345],["20251103",4055,333373],["20251104",4000,269801],["20251105",3935,398256],["20251106",3940,178104],["20251107",3850,293172],["20251110",4005,168223],["20251111",4010,198655],["20251112",4080,135204],["20251113",4030,222183],["20251114",3935,147394],["20251117",4140,411614],["20251118",3930,281771],["20251119",3875,163731],["20251120",3990,152456],["20251121",3925,127449],["20251124",3970,154318],["20251125",3935,187318],["20251126",4030,126249],["20251127",4030,69757],["20251128",4060,112834],["20251201",4040,200284],["20251202",4075,148380],["20251203",4040,118581],["20251204",4000,138263],["20251205",4045,152585],["20251208",4005,118352],["20251209",4015,106119],["20251210",4000,77947],["20251211",4035,254218],["20251212",4110,276943],["20251215",4070,125176],["20251216",4010,288771],["20251217",4030,167963],["20251218",4000,104002],["20251219",4030,175769],["20251222",4095,231461],["20251223",4055,180573],["20251224",4075,131553],["20251226",4100,222915],["20251229",4050,179906],["20251230",4005,146229],["20260102",4005,201988],["20260105",4100,500239],["20260106",4040,194371],["20260107",3915,547175],["20260108",3825,420404],["20260109",3990,437151],["20260112",4010,249182],["20260113",3960,163218],["20260114",3950,173360],["20260115",3975,298267],["20260116",3925,223490],["20260119",3970,254294],["20260120",4015,354921],["20260121",4110,6894096],["20260122",4120,901772],["20260123",4140,429646],["20260126",4115,360257],["20260127",4130,376369],["20260128",4155,546448],["20260129",4165,408583],["20260130",4145,324597],["20260202",4045,337121],["20260203",4170,203056],["20260204",4250,417139],["20260205",4215,359649],["20260206",4245,461261],["20260209",4240,362212],["20260210",4290,326222],["20260211",4330,330345],["20260212",4335,283568],["20260213",4290,288406],["20260219",4485,923085],["20260220",4585,1215423],["20260223",4485,545835],["20260224",4405,312178],["20260225",4380,454519],["20260226",4305,426614],["20260227",4325,531861],["20260303",4430,1172678],["20260304",3970,846968],["20260305",4230,463453],["20260306",4425,478510],["20260309",4605,2651188],["20260310",4450,888286],["20260311",4610,1050073],["20260312",4960,4639121],["20260313",4995,1629995],["20260316",4810,1128808],["20260317",4910,910803],["20260318",5120,1435595],["20260319",5240,1731558],["20260320",5500,2557021],["20260323",5290,1677522],["20260324",5330,1448976],["20260325",5340,798126],["20260326",5200,630312],["20260327",5240,839296],["20260330",5460,2006777],["20260331",5240,988052],["20260401",5320,1022330],["20260402",5690,12494232],["20260403",6090,10584813],["20260406",5620,3634677],["20260407",5490,2151606],["20260408",5630,3679269],["20260409",5780,19527544],["20260410",5570,3221089],["20260413",5570,2235571],["20260414",5270,2870385],["20260415",5160,2414813],["20260416",5160,935881],["20260417",5170,702912],["20260420",5100,1433428],["20260421",5090,757262],["20260422",5090,805170],["20260423",5030,1056244],["20260424",5340,1745960],["20260427",5750,2080446],["20260428",6740,34284530],["20260429",7120,14183807],["20260430",6820,4747432],["20260504",6640,2904749],["20260506",6530,2839622],["20260507",6350,4469926],["20260508",5940,1989801],["20260511",5610,1814801],["20260512",5420,1649384],["20260513",5810,2385873],["20260514",6040,1190555],["20260515",6090,3053616],["20260518",5810,1186447],["20260519",5800,846848],["20260520",5480,827426],["20260521",5500,1475278],["20260522",5620,616072],["20260526",5700,590780],["20260527",5350,780691],["20260528",5260,714745],["20260529",4985,793362],["20260601",4845,781878],["20260602",4685,482004],["20260604",4750,348804],["20260605",4625,494821],["20260608",4660,1108992],["20260609",4600,475145],["20260610",4655,487334],["20260611",4590,309999],["20260612",4630,348010],["20260615",4635,454388],["20260616",4755,322391],["20260617",4765,4380266],["20260618",4655,1373141],["20260619",4450,566078],["20260622",4215,924394],["20260623",4080,834619],["20260624",4175,523400],["20260625",4045,454908],["20260626",3880,456130],["20260629",4060,374487],["20260630",3925,396971],["20260701",4010,270296],["20260702",3900,268078],["20260703",3955,267311],["20260706",3930,236217],["20260707",3865,311432],["20260708",3745,524182],["20260709",3680,241234],["20260710",3785,255763],["20260713",3635,332626],["20260714",3695,409240],["20260715",3710,248562],["20260716",3670,203625],["20260720",3615,215986],["20260721",3570,349014],["20260722",3530,239752],["20260723",3845,934810],["20260724",3795,344664],["20260727",3695,200059],["20260728",3510,376477],["20260729",3380,516739],["20260730",3380,281858]],"detail_json":"https://aikstockdata.com/data/public/s/005010.json","page_url":"https://aikstockdata.com/s/005010.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."}}