{"schema_version":"1.0","@type":"Dataset","code":"020000","name_ko":"한섬","name":"한섬(020000) 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",17050,56184],["20250723",16960,38706],["20250724",16610,84474],["20250725",16730,40342],["20250728",16170,89198],["20250729",16200,52520],["20250730",16270,22750],["20250731",16320,26781],["20250801",15720,81926],["20250804",15730,52456],["20250805",15500,72014],["20250806",15620,46427],["20250807",15520,58252],["20250808",15520,52561],["20250811",15430,50822],["20250812",15330,34930],["20250813",15180,47744],["20250814",15090,38725],["20250818",14840,65570],["20250819",14740,46811],["20250820",14740,49207],["20250821",14800,27196],["20250822",14740,57980],["20250825",14790,31090],["20250826",15000,37927],["20250827",14900,37281],["20250828",15120,34120],["20250829",15060,34864],["20250901",14930,27693],["20250902",14880,25793],["20250903",15020,24067],["20250904",15300,35263],["20250905",15310,27573],["20250908",15220,37245],["20250909",15390,23421],["20250910",15390,31437],["20250911",15250,31040],["20250912",15310,23577],["20250915",15390,27347],["20250916",15450,24241],["20250917",15640,58398],["20250918",15720,50443],["20250919",15590,76313],["20250922",15510,25596],["20250923",15500,30871],["20250924",15270,37116],["20250925",15490,46753],["20250926",15200,44756],["20250929",15250,18664],["20250930",15160,29260],["20251001",15170,22482],["20251002",15190,46442],["20251010",15370,45734],["20251013",15300,52623],["20251014",15060,138037],["20251015",15370,253026],["20251016",15350,85934],["20251017",15040,54899],["20251020",15130,99465],["20251021",15050,85105],["20251022",15100,74899],["20251023",14980,42149],["20251024",14950,75642],["20251027",14980,64225],["20251028",14940,65689],["20251029",14720,102529],["20251030",14750,71641],["20251031",14670,97451],["20251103",14350,146678],["20251104",14550,111588],["20251105",14550,105104],["20251106",15090,179771],["20251107",14990,104327],["20251110",15360,131310],["20251111",15400,115743],["20251112",15780,132540],["20251113",15940,135557],["20251114",15930,144601],["20251117",15920,149445],["20251118",15610,144938],["20251119",15550,65502],["20251120",15910,77143],["20251121",16140,157279],["20251124",15650,93485],["20251125",15690,68384],["20251126",15680,36976],["20251127",15590,35265],["20251128",15570,42574],["20251201",15600,64691],["20251202",16180,246929],["20251203",16540,180801],["20251204",16300,52194],["20251205",15930,58284],["20251208",15710,76490],["20251209",15690,26000],["20251210",15660,28716],["20251211",15690,44562],["20251212",15850,29660],["20251215",16010,97649],["20251216",15830,44116],["20251217",16570,252342],["20251218",16470,126912],["20251219",16160,91548],["20251222",16380,68044],["20251223",16380,58949],["20251224",16370,51719],["20251226",16140,91309],["20251229",16030,59698],["20251230",16000,50355],["20260102",15500,71021],["20260105",15350,83442],["20260106",15350,75901],["20260107",15440,48259],["20260108",14970,113648],["20260109",14990,45517],["20260112",14980,112065],["20260113",14850,115781],["20260114",14930,70198],["20260115",14950,95315],["20260116",14940,105812],["20260119",14860,125079],["20260120",15010,36875],["20260121",15040,72068],["20260122",15170,87967],["20260123",15520,125203],["20260126",15450,111236],["20260127",15340,162467],["20260128",17100,690178],["20260129",17600,301269],["20260130",18590,358468],["20260202",18330,209962],["20260203",18150,93370],["20260204",19050,248678],["20260205",19150,254220],["20260206",18550,95920],["20260209",18250,386575],["20260210",21200,830314],["20260211",22150,434467],["20260212",21050,197862],["20260213",21050,90592],["20260219",21000,163122],["20260220",21050,104192],["20260223",21350,77924],["20260224",21800,188589],["20260225",22450,143746],["20260226",22300,214949],["20260227",23750,378422],["20260303",23400,242956],["20260304",21600,437997],["20260305",23600,218678],["20260306",24200,212727],["20260309",23600,180090],["20260310",23700,156416],["20260311",23900,128443],["20260312",24150,81926],["20260313",23550,138189],["20260316",23900,74935],["20260317",24950,143195],["20260318",25000,108250],["20260319",25300,91351],["20260320",26800,183344],["20260323",24650,118281],["20260324",26400,137581],["20260325",26750,152831],["20260326",26400,90480],["20260327",26000,80019],["20260330",24100,220992],["20260331",23250,289993],["20260401",24500,109553],["20260402",23100,121783],["20260403",22400,127113],["20260406",22600,109829],["20260407",22350,57437],["20260408",22500,194417],["20260409",22800,77652],["20260410",23100,142994],["20260413",22450,76934],["20260414",23700,92066],["20260415",23900,105161],["20260416",25000,116940],["20260417",24900,118484],["20260420",25000,73231],["20260421",25100,104252],["20260422",25750,119348],["20260423",25150,63182],["20260424",25850,92775],["20260427",25600,141524],["20260428",25800,88050],["20260429",27300,210083],["20260430",26550,136214],["20260504",26400,159307],["20260506",25450,132792],["20260507",24300,407924],["20260508",25650,231108],["20260511",25050,229210],["20260512",25600,195165],["20260513",25400,161820],["20260514",27950,330577],["20260515",26950,222602],["20260518",26700,168747],["20260519",26600,104257],["20260520",24650,78266],["20260521",24650,74063],["20260522",24900,100209],["20260526",23100,223267],["20260527",22550,203985],["20260528",23800,217557],["20260529",22700,127419],["20260601",22050,163680],["20260602",23350,176876],["20260604",22400,85280],["20260605",22150,134931],["20260608",20700,56962],["20260609",22350,71397],["20260610",22700,64891],["20260611",22200,49509],["20260612",22600,122261],["20260615",23100,97402],["20260616",22700,125509],["20260617",21900,168468],["20260618",21400,83549],["20260619",21500,142413],["20260622",19960,103687],["20260623",20150,143362],["20260624",20800,83009],["20260625",20400,117734],["20260626",19840,91536],["20260629",21650,85564],["20260630",20950,77365],["20260701",21750,58502],["20260702",21950,124652],["20260703",21450,68607],["20260706",22850,136408],["20260707",24750,333099],["20260708",23450,130418],["20260709",22450,119880],["20260710",22650,163345],["20260713",22550,72860],["20260714",22150,49924],["20260715",21700,43227],["20260716",21650,39053],["20260720",20900,35167],["20260721",21650,44753],["20260722",20800,61897],["20260723",21350,73423],["20260724",20600,30176],["20260727",20750,20047],["20260728",19830,40263],["20260729",19440,100232],["20260730",19440,81185]],"detail_json":"https://aikstockdata.com/data/public/s/020000.json","page_url":"https://aikstockdata.com/s/020000.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."}}