{"schema_version":"1.0","@type":"Dataset","code":"005860","name_ko":"한일사료","name":"한일사료(005860) 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",3830,410845],["20250723",3825,655253],["20250724",3830,577217],["20250725",3895,1374828],["20250728",3880,1327333],["20250729",3885,707150],["20250730",3855,463416],["20250731",3685,1136112],["20250801",3610,383928],["20250804",3640,217017],["20250805",3650,215452],["20250806",3640,141738],["20250807",3630,123051],["20250808",3655,217936],["20250811",3640,153141],["20250812",3635,145739],["20250813",3605,144227],["20250814",3595,122315],["20250818",3570,143700],["20250819",3540,139707],["20250820",3500,204367],["20250821",3510,87265],["20250822",3540,86017],["20250825",3625,195011],["20250826",3525,210539],["20250827",3535,109938],["20250828",3530,68334],["20250829",3520,59175],["20250901",3435,161547],["20250902",3470,68096],["20250903",3450,59978],["20250904",3455,46841],["20250905",3445,77340],["20250908",3475,137689],["20250909",3470,66077],["20250910",3490,107413],["20250911",3480,43861],["20250912",3490,123747],["20250915",3490,105587],["20250916",3465,194326],["20250917",3460,123771],["20250918",3450,147624],["20250919",3440,102209],["20250922",3405,197298],["20250923",3360,141449],["20250924",3340,86073],["20250925",3360,64058],["20250926",3305,166830],["20250929",3325,82257],["20250930",3280,142871],["20251001",3250,107993],["20251002",3275,98341],["20251010",3250,109884],["20251013",3370,231591],["20251014",3320,122064],["20251015",3400,1412997],["20251016",3400,142242],["20251017",3360,236089],["20251020",3370,75551],["20251021",3355,135361],["20251022",3340,118220],["20251023",3335,90226],["20251024",3335,89828],["20251027",3310,152838],["20251028",3305,91268],["20251029",3260,161108],["20251030",3220,196959],["20251031",3205,209380],["20251103",3135,293784],["20251104",3150,145858],["20251105",3120,215146],["20251106",3115,200924],["20251107",3070,176499],["20251110",3140,96549],["20251111",3115,95960],["20251112",3150,126242],["20251113",3160,66277],["20251114",3170,136019],["20251117",3125,92898],["20251118",3050,94532],["20251119",3080,127403],["20251120",3130,64129],["20251121",3100,94572],["20251124",3095,65460],["20251125",3060,125691],["20251126",3075,96858],["20251127",3075,53963],["20251128",3135,106610],["20251201",3115,109057],["20251202",3130,104825],["20251203",3145,78665],["20251204",3100,118885],["20251205",3105,70994],["20251208",3105,69061],["20251209",3095,84604],["20251210",3085,66979],["20251211",3085,81613],["20251212",3145,134064],["20251215",3145,87774],["20251216",3130,89276],["20251217",3110,65499],["20251218",3085,69302],["20251219",3115,59127],["20251222",3110,109232],["20251223",3090,107881],["20251224",3075,73948],["20251226",3055,158663],["20251229",3065,90485],["20251230",3070,62995],["20260102",3080,96518],["20260105",3070,120604],["20260106",3050,106645],["20260107",3005,204512],["20260108",2980,345045],["20260109",2995,63028],["20260112",2995,105302],["20260113",2970,146026],["20260114",2975,122542],["20260115",2990,110751],["20260116",2980,137520],["20260119",2955,184904],["20260120",3025,214143],["20260121",2955,177398],["20260122",2945,217521],["20260123",2970,274175],["20260126",3035,287877],["20260127",3035,131695],["20260128",3015,209226],["20260129",3055,288620],["20260130",3020,133199],["20260202",2985,261675],["20260203",3005,132280],["20260204",3100,311731],["20260205",3045,300695],["20260206",3050,570562],["20260209",3080,294670],["20260210",3085,163031],["20260211",3080,139473],["20260212",3105,230752],["20260213",3100,162745],["20260219",3115,310835],["20260220",3200,634527],["20260223",3325,1732353],["20260224",3250,438712],["20260225",3180,367079],["20260226",3120,355585],["20260227",3065,342457],["20260303",3595,21798007],["20260304",4330,53740661],["20260305",4150,37437620],["20260306",4110,27184036],["20260309",4545,40561503],["20260310",4155,12953252],["20260311",3960,7040235],["20260312",3890,8097868],["20260313",4285,29778770],["20260316",4570,23241733],["20260317",4390,7555862],["20260318",4000,4476542],["20260319",4000,6114792],["20260320",3965,2191703],["20260323",3960,10986707],["20260324",3725,3972435],["20260325",3820,2428323],["20260326",3820,2811833],["20260327",3725,2001610],["20260330",3955,6466904],["20260331",3995,5324840],["20260401",3860,1804857],["20260402",3945,5700379],["20260403",4105,3655901],["20260406",4390,20436487],["20260407",4180,5207887],["20260408",3790,4583191],["20260409",3955,7503456],["20260410",4060,2082405],["20260413",4250,8204043],["20260414",4070,2441353],["20260415",3980,1863812],["20260416",4035,1348841],["20260417",3955,1354104],["20260420",4010,1261037],["20260421",3960,973683],["20260422",3940,1175992],["20260423",3935,1068516],["20260424",3925,783468],["20260427",3950,737011],["20260428",3900,783478],["20260429",3835,815221],["20260430",3945,7021118],["20260504",3950,1389151],["20260506",3815,1847280],["20260507",3600,1363289],["20260508",3615,548769],["20260511",3615,730517],["20260512",3530,1715487],["20260513",3575,1340347],["20260514",3515,598345],["20260515",3400,722030],["20260518",3430,326780],["20260519",3380,358527],["20260520",3250,414269],["20260521",3190,580300],["20260522",3230,320511],["20260526",3170,403113],["20260527",3040,626430],["20260528",3060,1114798],["20260529",2875,764427],["20260601",2830,765487],["20260602",2730,503515],["20260604",2670,367391],["20260605",2660,310253],["20260608",2520,338575],["20260609",2485,881815],["20260610",2460,436242],["20260611",2555,3505825],["20260612",2545,812935],["20260615",2505,516218],["20260616",2575,460703],["20260617",2555,361888],["20260618",2460,479280],["20260619",2385,519315],["20260622",2320,303032],["20260623",2235,356710],["20260624",2235,281887],["20260625",2170,377673],["20260626",2125,392103],["20260629",2240,289744],["20260630",2190,232659],["20260701",2260,223437],["20260702",2255,270635],["20260703",2320,291672],["20260706",2330,242389],["20260707",2380,434541],["20260708",2385,883387],["20260709",2430,705121],["20260710",2445,212509],["20260713",2480,458314],["20260714",2580,12555129],["20260715",2510,2031290],["20260716",2410,3194433],["20260720",2770,25704483],["20260721",2570,9996429],["20260722",2685,2651000],["20260723",2645,5191017],["20260724",2620,11784558],["20260727",2370,1724638],["20260728",2225,1670909],["20260729",2105,1735493],["20260730",2095,1033598]],"detail_json":"https://aikstockdata.com/data/public/s/005860.json","page_url":"https://aikstockdata.com/s/005860.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."}}