{"schema_version":"1.0","@type":"Dataset","code":"008930","name_ko":"한미사이언스","name":"한미사이언스(008930) 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",46800,241419],["20250723",48550,240807],["20250724",50000,396968],["20250725",49700,129949],["20250728",45950,412074],["20250729",50000,768017],["20250730",51900,482897],["20250731",50700,251500],["20250801",45300,708860],["20250804",44300,221803],["20250805",43500,358284],["20250806",43700,255727],["20250807",43750,307961],["20250808",43350,203125],["20250811",42300,197279],["20250812",41800,173475],["20250813",42150,140966],["20250814",41850,200482],["20250818",42850,183989],["20250819",42700,121527],["20250820",41100,257226],["20250821",40800,117069],["20250822",40950,199795],["20250825",41050,131597],["20250826",41000,140265],["20250827",41550,122198],["20250828",42550,154018],["20250829",41050,151818],["20250901",41000,98940],["20250902",41200,90815],["20250903",39850,167431],["20250904",40000,86272],["20250905",39300,210892],["20250908",39250,88603],["20250909",38700,317689],["20250910",38850,103992],["20250911",38700,131386],["20250912",39250,125365],["20250915",39350,76744],["20250916",40000,197224],["20250917",39200,102653],["20250918",40300,190031],["20250919",41600,467135],["20250922",41300,253425],["20250923",41750,205438],["20250924",40750,170373],["20250925",39050,192326],["20250926",38700,147099],["20250929",38750,97080],["20250930",38900,120077],["20251001",38400,70786],["20251002",38100,116077],["20251010",37350,131722],["20251013",36550,173177],["20251014",36300,137900],["20251015",36750,81620],["20251016",37600,111807],["20251017",37450,81259],["20251020",38100,68411],["20251021",37750,73424],["20251022",38300,66500],["20251023",37650,72652],["20251024",37400,71805],["20251027",40900,1736708],["20251028",39750,214817],["20251029",38550,184476],["20251030",38200,116577],["20251031",39400,187170],["20251103",39300,101550],["20251104",40500,262521],["20251105",40000,163027],["20251106",39400,98770],["20251107",39000,98845],["20251110",39800,65326],["20251111",39600,108393],["20251112",40950,173430],["20251113",41600,213753],["20251114",40750,113139],["20251117",40450,131190],["20251118",38550,119595],["20251119",38000,113718],["20251120",38700,93760],["20251121",37850,68039],["20251124",37600,104415],["20251125",37450,86554],["20251126",38500,73175],["20251127",38000,64792],["20251128",38850,84911],["20251201",38700,59500],["20251202",37000,179016],["20251203",37300,85407],["20251204",37100,62141],["20251205",36950,64971],["20251208",36650,68936],["20251209",36850,48342],["20251210",36950,66292],["20251211",37250,146090],["20251212",38050,106659],["20251215",37850,114538],["20251216",37500,92593],["20251217",37400,73659],["20251218",37100,104020],["20251219",37450,77184],["20251222",37150,100137],["20251223",37200,43015],["20251224",36800,66306],["20251226",37000,68467],["20251229",36750,54154],["20251230",36250,106629],["20260102",36500,59546],["20260105",37950,92019],["20260106",38000,87858],["20260107",37700,98063],["20260108",37000,166095],["20260109",38400,312813],["20260112",38550,103367],["20260113",36550,310097],["20260114",36200,113793],["20260115",36850,99730],["20260116",36850,92914],["20260119",38550,180797],["20260120",40400,320486],["20260121",38750,154689],["20260122",39100,110575],["20260123",40400,199074],["20260126",40650,205228],["20260127",39850,222749],["20260128",40600,361602],["20260129",42600,454677],["20260130",42500,272037],["20260202",39300,181782],["20260203",42600,216718],["20260204",44700,600779],["20260205",46000,650708],["20260206",46450,348633],["20260209",47900,327252],["20260210",45000,587537],["20260211",42150,774574],["20260212",41900,326590],["20260213",41550,162730],["20260219",43350,213944],["20260220",42550,118034],["20260223",42750,181320],["20260224",50700,4131453],["20260225",46700,950710],["20260226",47000,814229],["20260227",43600,654560],["20260303",40450,345216],["20260304",34900,486709],["20260305",38350,578125],["20260306",39400,176147],["20260309",37200,154876],["20260310",38000,200913],["20260311",38050,185535],["20260312",38100,185260],["20260313",37150,117731],["20260316",36550,94512],["20260317",38150,123201],["20260318",38400,121818],["20260319",37600,94906],["20260320",38450,217102],["20260323",35800,218470],["20260324",36700,92059],["20260325",37700,99190],["20260326",37950,111711],["20260327",38400,102899],["20260330",37500,91612],["20260331",37100,240622],["20260401",38000,199255],["20260402",37100,198859],["20260403",37600,91623],["20260406",38000,135518],["20260407",38000,113038],["20260408",38550,155203],["20260409",39350,124803],["20260410",38900,99202],["20260413",38350,74917],["20260414",38550,64823],["20260415",39350,93062],["20260416",40150,102979],["20260417",40100,69824],["20260420",39950,59691],["20260421",39250,80696],["20260422",38650,87544],["20260423",38800,104034],["20260424",39000,88251],["20260427",38750,84429],["20260428",38500,77290],["20260429",38000,80121],["20260430",37700,146029],["20260504",38050,68375],["20260506",36750,132923],["20260507",36600,138541],["20260508",37100,75279],["20260511",35200,224262],["20260512",36300,137515],["20260513",34600,101891],["20260514",35350,177677],["20260515",35000,186294],["20260518",34150,170221],["20260519",33450,113604],["20260520",31150,206070],["20260521",32100,121149],["20260522",33750,112815],["20260526",33150,86896],["20260527",32350,115610],["20260528",31700,124919],["20260529",31750,117776],["20260601",33150,372461],["20260602",32600,138765],["20260604",32150,75348],["20260605",31650,106451],["20260608",28450,136744],["20260609",29700,80306],["20260610",29500,81196],["20260611",29800,167535],["20260612",30100,73620],["20260615",30350,64709],["20260616",30900,57185],["20260617",31350,80692],["20260618",30100,54227],["20260619",29650,102522],["20260622",28400,60127],["20260623",27350,100862],["20260624",28100,117283],["20260625",27300,69275],["20260626",26100,92532],["20260629",29850,170405],["20260630",30150,124062],["20260701",30650,91967],["20260702",31250,130392],["20260703",31800,231862],["20260706",31500,79180],["20260707",31650,76356],["20260708",33650,710813],["20260709",32450,626318],["20260710",33400,431446],["20260713",33100,260930],["20260714",32050,246050],["20260715",32350,136495],["20260716",32700,131056],["20260720",32500,133307],["20260721",33000,151485],["20260722",33250,171856],["20260723",34350,184398],["20260724",34600,148360],["20260727",35500,98966],["20260728",33950,137128],["20260729",33550,202008],["20260730",34750,208658]],"detail_json":"https://aikstockdata.com/data/public/s/008930.json","page_url":"https://aikstockdata.com/s/008930.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."}}