{"schema_version":"1.0","@type":"Dataset","code":"009240","name_ko":"한샘","name":"한샘(009240) 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",46100,37828],["20250723",45850,27490],["20250724",45900,25955],["20250725",45700,12623],["20250728",45300,44209],["20250729",45900,32908],["20250730",46400,20708],["20250731",46900,49441],["20250801",45100,34434],["20250804",45950,16315],["20250805",45550,30626],["20250806",45700,32820],["20250807",45650,23800],["20250808",45650,10836],["20250811",45250,19541],["20250812",44950,25051],["20250813",44250,33380],["20250814",44650,23735],["20250818",44650,19585],["20250819",44400,13905],["20250820",44500,21170],["20250821",43950,22489],["20250822",41850,109951],["20250825",42200,23517],["20250826",42200,31730],["20250827",42000,25781],["20250828",42150,15110],["20250829",42200,20441],["20250901",42000,11204],["20250902",41900,9425],["20250903",42200,14104],["20250904",41900,19174],["20250905",42350,20560],["20250908",42650,14703],["20250909",42950,18477],["20250910",43300,30214],["20250911",43950,34295],["20250912",43400,25972],["20250915",44350,37654],["20250916",44650,22927],["20250917",44750,16451],["20250918",45200,21184],["20250919",46250,42330],["20250922",46100,30846],["20250923",45350,21899],["20250924",45450,22545],["20250925",45300,20104],["20250926",44800,18059],["20250929",45000,26296],["20250930",45300,28325],["20251001",43750,36162],["20251002",44000,33040],["20251010",45600,86789],["20251013",45250,46556],["20251014",44600,41404],["20251015",46150,209133],["20251016",45150,41511],["20251017",44200,32669],["20251020",44050,35016],["20251021",43900,24244],["20251022",44700,19819],["20251023",44500,27466],["20251024",44600,36375],["20251027",44900,46048],["20251028",45250,33308],["20251029",46650,73839],["20251030",46350,57652],["20251031",46500,34557],["20251103",45700,41573],["20251104",45150,31181],["20251105",45100,30121],["20251106",45300,23954],["20251107",45350,23784],["20251110",45800,24516],["20251111",46200,42040],["20251112",46700,33905],["20251113",47550,69527],["20251114",45750,28514],["20251117",46200,22445],["20251118",44850,31662],["20251119",44600,19373],["20251120",44750,14949],["20251121",44850,12018],["20251124",45200,22070],["20251125",45550,15232],["20251126",45900,32526],["20251127",44750,52738],["20251128",45450,89571],["20251201",46050,37460],["20251202",46300,32601],["20251203",46950,31376],["20251204",46350,21448],["20251205",46850,23305],["20251208",46150,17746],["20251209",45700,15922],["20251210",45850,46956],["20251211",46200,48415],["20251212",46700,20151],["20251215",46250,28926],["20251216",46000,35100],["20251217",46150,28696],["20251218",45600,19082],["20251219",46650,28301],["20251222",49500,104650],["20251223",49250,400047],["20251224",48350,87955],["20251226",48500,94975],["20251229",47550,102523],["20251230",46150,47925],["20260102",45200,42948],["20260105",44150,74861],["20260106",43750,48203],["20260107",42900,46191],["20260108",43300,52624],["20260109",42300,28443],["20260112",42400,23202],["20260113",42700,24243],["20260114",43750,35603],["20260115",44600,48430],["20260116",44550,39779],["20260119",44150,26807],["20260120",44900,52643],["20260121",44600,43155],["20260122",44100,123471],["20260123",45450,53233],["20260126",44650,53065],["20260127",44900,48916],["20260128",45600,87888],["20260129",46350,80576],["20260130",46600,90794],["20260202",45100,46090],["20260203",45950,27924],["20260204",46000,41619],["20260205",45200,59110],["20260206",44400,75470],["20260209",44900,63975],["20260210",45550,48312],["20260211",45850,50404],["20260212",46300,45978],["20260213",48600,266387],["20260219",47050,108151],["20260220",47200,43067],["20260223",49150,110677],["20260224",50400,79553],["20260225",50200,111150],["20260226",51400,154759],["20260227",49650,82709],["20260303",46150,77975],["20260304",41000,98142],["20260305",42950,82943],["20260306",42950,61436],["20260309",40600,59854],["20260310",41700,33205],["20260311",43450,48079],["20260312",44550,34235],["20260313",42950,46232],["20260316",42150,22955],["20260317",41750,71378],["20260318",43450,42648],["20260319",42700,23718],["20260320",43050,27161],["20260323",41900,34223],["20260324",43100,24175],["20260325",43600,23385],["20260326",42800,16072],["20260327",42900,17410],["20260330",42100,22279],["20260331",41250,43818],["20260401",41200,80606],["20260402",39050,67131],["20260403",38950,35834],["20260406",38800,33011],["20260407",38400,48592],["20260408",40000,52041],["20260409",40000,44307],["20260410",39300,70042],["20260413",38800,53140],["20260414",38800,46283],["20260415",39450,47791],["20260416",39950,49728],["20260417",39650,34247],["20260420",39450,31870],["20260421",39300,53680],["20260422",38800,50643],["20260423",38750,40781],["20260424",39200,31409],["20260427",39500,48793],["20260428",41150,135110],["20260429",44450,162441],["20260430",45200,161695],["20260504",41850,108623],["20260506",39950,77667],["20260507",39900,56378],["20260508",39700,62556],["20260511",38050,97374],["20260512",36750,184514],["20260513",35000,142897],["20260514",36450,93901],["20260515",35450,90150],["20260518",34000,100612],["20260519",32650,134484],["20260520",31500,104252],["20260521",31800,104319],["20260522",32900,106595],["20260526",31450,104438],["20260527",30200,131194],["20260528",30700,72526],["20260529",30800,72805],["20260601",31100,65479],["20260602",31250,50033],["20260604",30650,50360],["20260605",30750,39392],["20260608",28550,43105],["20260609",29900,34016],["20260610",32200,112641],["20260611",32300,95829],["20260612",33200,56225],["20260615",34950,45683],["20260616",34950,48591],["20260617",35100,36528],["20260618",33850,48134],["20260619",33300,63163],["20260622",32500,65374],["20260623",31050,72841],["20260624",32000,51506],["20260625",32450,54904],["20260626",31550,55301],["20260629",33900,68075],["20260630",32800,44546],["20260701",33100,56839],["20260702",33500,47828],["20260703",33750,43249],["20260706",34200,45641],["20260707",35000,55532],["20260708",34300,43768],["20260709",35200,71977],["20260710",34800,36163],["20260713",34800,38611],["20260714",35100,56088],["20260715",34900,42746],["20260716",35400,37338],["20260720",35700,40688],["20260721",35300,31486],["20260722",36450,39810],["20260723",37550,47432],["20260724",38000,45237],["20260727",38700,47648],["20260728",38100,51580],["20260729",37650,59791],["20260730",39150,65315]],"detail_json":"https://aikstockdata.com/data/public/s/009240.json","page_url":"https://aikstockdata.com/s/009240.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."}}