{"schema_version":"1.0","@type":"Dataset","code":"009420","name_ko":"한올바이오파마","name":"한올바이오파마(009420) 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",28650,377251],["20250723",28950,216590],["20250724",29000,367491],["20250725",29200,1136891],["20250728",27650,450906],["20250729",27250,211452],["20250730",27300,280933],["20250731",27100,221797],["20250801",25700,293710],["20250804",26200,140040],["20250805",27300,208745],["20250806",27700,183738],["20250807",27600,164983],["20250808",27750,141227],["20250811",28050,134129],["20250812",27100,183418],["20250813",29200,538932],["20250814",29250,367778],["20250818",29700,347230],["20250819",29100,291641],["20250820",28450,212231],["20250821",28200,183628],["20250822",28450,127170],["20250825",29500,210233],["20250826",30500,895695],["20250827",30350,250733],["20250828",30100,219356],["20250829",29850,234793],["20250901",29100,179126],["20250902",30350,290662],["20250903",31500,377882],["20250904",32450,1552138],["20250905",31950,534974],["20250908",33900,698784],["20250909",33400,411124],["20250910",33350,306034],["20250911",33400,362770],["20250912",34000,491844],["20250915",33400,302812],["20250916",32400,348504],["20250917",32200,189134],["20250918",32350,211844],["20250919",32750,262743],["20250922",33100,265960],["20250923",33100,400437],["20250924",31900,291852],["20250925",31350,175554],["20250926",30700,259565],["20250929",32800,351206],["20250930",32850,158656],["20251001",33350,230130],["20251002",34500,668440],["20251010",34950,449622],["20251013",34500,285917],["20251014",34750,502009],["20251015",34600,249255],["20251016",34200,460501],["20251017",33350,328073],["20251020",34800,422267],["20251021",35000,412103],["20251022",34500,258083],["20251023",33400,197501],["20251024",32750,271229],["20251027",34800,386878],["20251028",35450,677624],["20251029",34500,321478],["20251030",33800,350088],["20251031",41400,4556119],["20251103",39350,1207855],["20251104",41350,1304397],["20251105",44400,2907349],["20251106",47350,3235885],["20251107",46300,1029580],["20251110",43550,888041],["20251111",39200,1911631],["20251112",40700,1491063],["20251113",41700,1173707],["20251114",43700,1875733],["20251117",46250,1185207],["20251118",45150,608617],["20251119",43100,694785],["20251120",45450,573466],["20251121",43950,334869],["20251124",44450,564435],["20251125",42650,426092],["20251126",46350,1274014],["20251127",45000,438258],["20251128",46800,758690],["20251201",55200,3611571],["20251202",52800,1348005],["20251203",52500,791918],["20251204",56000,1314026],["20251205",51100,1313698],["20251208",47950,907747],["20251209",49000,498061],["20251210",50100,505408],["20251211",51500,644989],["20251212",42550,4306673],["20251215",44300,1718294],["20251216",43500,688261],["20251217",42750,476218],["20251218",41950,405792],["20251219",42650,470526],["20251222",42700,426529],["20251223",42700,443248],["20251224",42500,408536],["20251226",42200,414056],["20251229",44000,546957],["20251230",43750,244363],["20260102",42200,413139],["20260105",47300,1183184],["20260106",46350,415034],["20260107",50700,1438231],["20260108",52600,881079],["20260109",50500,447257],["20260112",49850,381479],["20260113",48900,429462],["20260114",46800,554817],["20260115",47450,343492],["20260116",52000,1921051],["20260119",50900,452690],["20260120",49500,616723],["20260121",45500,866056],["20260122",47900,635318],["20260123",50300,607505],["20260126",51500,582353],["20260127",51500,412940],["20260128",52500,764400],["20260129",53700,793158],["20260130",51500,473256],["20260202",49350,370470],["20260203",53800,633733],["20260204",53600,451550],["20260205",51500,364172],["20260206",48800,497713],["20260209",51700,328840],["20260210",54200,915246],["20260211",53200,385801],["20260212",54100,314174],["20260213",54500,283437],["20260219",56400,606401],["20260220",55100,280988],["20260223",61100,959796],["20260224",62000,532334],["20260225",60800,386212],["20260226",61100,388471],["20260227",61700,460665],["20260303",59800,625036],["20260304",49200,689584],["20260305",56100,488683],["20260306",55400,347775],["20260309",52200,219926],["20260310",54200,222567],["20260311",57400,359059],["20260312",55900,354393],["20260313",56300,353124],["20260316",53600,307962],["20260317",56200,496324],["20260318",57400,339355],["20260319",55500,269367],["20260320",56500,257456],["20260323",52300,222201],["20260324",53500,244999],["20260325",57900,403939],["20260326",64400,1379823],["20260327",63300,402848],["20260330",58300,489176],["20260331",55300,305947],["20260401",58500,299874],["20260402",54400,422335],["20260403",47050,1787424],["20260406",47050,445592],["20260407",46000,379714],["20260408",46800,367000],["20260409",47050,350803],["20260410",47150,261923],["20260413",46150,195976],["20260414",46050,195402],["20260415",48250,381413],["20260416",48950,283991],["20260417",48600,242571],["20260420",50800,522147],["20260421",48950,332590],["20260422",48250,269082],["20260423",50400,533473],["20260424",51600,351910],["20260427",51800,360779],["20260428",51500,182721],["20260429",49500,321337],["20260430",47400,451410],["20260504",46300,321719],["20260506",44950,443276],["20260507",44350,326807],["20260508",44050,271837],["20260511",46100,353214],["20260512",46650,395431],["20260513",44050,289771],["20260514",46500,335392],["20260515",46350,416460],["20260518",41450,449909],["20260519",41200,492927],["20260520",39200,522710],["20260521",50900,49406],["20260522",57000,1844098],["20260526",59100,839268],["20260527",70700,2245095],["20260528",62500,1196847],["20260529",62500,1379694],["20260601",58100,613443],["20260602",56700,623394],["20260604",55400,370515],["20260605",57900,669897],["20260608",50400,333468],["20260609",52200,370212],["20260610",50100,325803],["20260611",53000,445800],["20260612",51500,310921],["20260615",51300,188332],["20260616",52100,312697],["20260617",56000,541464],["20260618",54900,272561],["20260619",50800,371515],["20260622",49550,304085],["20260623",49300,543762],["20260624",58600,1374753],["20260625",58300,947145],["20260626",57800,956112],["20260629",69000,1710602],["20260630",62400,809330],["20260701",61600,612069],["20260702",62400,627611],["20260703",59300,570757],["20260706",55900,446240],["20260707",59900,547218],["20260708",58700,405198],["20260709",55600,452164],["20260710",57400,420910],["20260713",55200,344433],["20260714",50300,594430],["20260715",54400,280364],["20260716",52800,194829],["20260720",49250,257676],["20260721",48150,439192],["20260722",48000,344507],["20260723",49650,283543],["20260724",46600,336426],["20260727",47500,218758],["20260728",45200,179614],["20260729",41700,503266],["20260730",39000,658925]],"detail_json":"https://aikstockdata.com/data/public/s/009420.json","page_url":"https://aikstockdata.com/s/009420.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."}}