{"schema_version":"1.0","@type":"Dataset","code":"030520","name_ko":"한글과컴퓨터","name":"한글과컴퓨터(030520) 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",27250,194267],["20250723",27300,179541],["20250724",26650,195609],["20250725",26800,129992],["20250728",26950,110629],["20250729",26350,164508],["20250730",27000,368622],["20250731",27600,267681],["20250801",26100,189716],["20250804",26800,291627],["20250805",25400,642147],["20250806",25500,132018],["20250807",26100,190716],["20250808",25650,146039],["20250811",25100,120218],["20250812",25350,272378],["20250813",25600,282770],["20250814",25500,155841],["20250818",25650,200039],["20250819",25300,114588],["20250820",24500,168594],["20250821",24450,100394],["20250822",24650,110642],["20250825",25100,76305],["20250826",25100,104684],["20250827",25000,93662],["20250828",25000,86635],["20250829",25000,138541],["20250901",24350,96443],["20250902",24750,80329],["20250903",24250,101879],["20250904",24650,61340],["20250905",24650,56340],["20250908",26000,306614],["20250909",26300,247336],["20250910",26600,333258],["20250911",26600,228167],["20250912",26750,264178],["20250915",26100,202920],["20250916",26300,120238],["20250917",26100,94749],["20250918",26450,99610],["20250919",26600,197836],["20250922",26200,153213],["20250923",27250,434044],["20250924",26300,251545],["20250925",26200,170653],["20250926",25200,170344],["20250929",25650,116317],["20250930",25600,153153],["20251001",25650,92283],["20251002",25800,99569],["20251010",25900,130565],["20251013",25350,154436],["20251014",24600,166649],["20251015",25050,125803],["20251016",24900,120689],["20251017",24200,144575],["20251020",24350,136397],["20251021",24600,114482],["20251022",24500,142624],["20251023",24100,94589],["20251024",24000,140300],["20251027",25050,209234],["20251028",24950,115450],["20251029",25300,216292],["20251030",24400,134503],["20251031",24850,117987],["20251103",25600,251108],["20251104",25150,136460],["20251105",24800,239353],["20251106",24200,213525],["20251107",23700,165289],["20251110",24400,109119],["20251111",24100,115796],["20251112",25400,207533],["20251113",25250,144207],["20251114",24200,100988],["20251117",24100,73023],["20251118",22800,156233],["20251119",22450,143111],["20251120",22750,90860],["20251121",21950,91395],["20251124",22350,106945],["20251125",23150,130477],["20251126",23750,107773],["20251127",23300,92758],["20251128",23850,134931],["20251201",24400,271393],["20251202",24350,62614],["20251203",24450,75955],["20251204",24800,115719],["20251205",24600,86591],["20251208",24250,93886],["20251209",24400,75707],["20251210",24350,160162],["20251211",24550,292062],["20251212",24150,128492],["20251215",23600,129676],["20251216",23100,124995],["20251217",22850,151218],["20251218",23050,102868],["20251219",23300,106638],["20251222",23900,120878],["20251223",23500,70714],["20251224",23350,58687],["20251226",23100,90365],["20251229",23000,73359],["20251230",22950,60061],["20260102",23600,96203],["20260105",22800,222412],["20260106",22900,105794],["20260107",22450,159426],["20260108",22350,158516],["20260109",22150,179300],["20260112",22350,156734],["20260113",22450,126126],["20260114",22650,97431],["20260115",23050,193317],["20260116",22650,301182],["20260119",22450,166833],["20260120",23000,239199],["20260121",22300,221873],["20260122",22750,198490],["20260123",23850,528785],["20260126",24700,437808],["20260127",25000,434327],["20260128",26550,906122],["20260129",26450,391392],["20260130",25900,366594],["20260202",24600,290209],["20260203",25450,166135],["20260204",24850,207695],["20260205",23700,201126],["20260206",23000,248759],["20260209",23400,179612],["20260210",23600,192797],["20260211",23500,112355],["20260212",23200,159867],["20260213",22800,177966],["20260219",23700,218432],["20260220",23550,117556],["20260223",23400,149274],["20260224",23150,175992],["20260225",22800,319007],["20260226",23000,224810],["20260227",22750,144152],["20260303",21350,253931],["20260304",18550,437047],["20260305",20200,294567],["20260306",20300,156735],["20260309",19900,141896],["20260310",20300,141158],["20260311",20150,147150],["20260312",20600,286335],["20260313",20600,157232],["20260316",20700,275184],["20260317",20850,112573],["20260318",21050,106240],["20260319",20500,89800],["20260320",20700,81264],["20260323",19630,101231],["20260324",20350,137600],["20260325",20550,65978],["20260326",19770,170459],["20260327",20450,149432],["20260330",19590,96711],["20260331",19060,189079],["20260401",20150,121681],["20260402",19160,148342],["20260403",19120,68683],["20260406",18990,84959],["20260407",18870,65663],["20260408",20000,199302],["20260409",20150,131355],["20260410",20200,111133],["20260413",19850,134985],["20260414",20400,99956],["20260415",20600,231497],["20260416",21050,216089],["20260417",20750,68283],["20260420",21450,547160],["20260421",21100,133585],["20260422",20900,80492],["20260423",21050,126892],["20260424",21000,90931],["20260427",21200,130804],["20260428",20900,80645],["20260429",20800,64325],["20260430",20350,88027],["20260504",20350,85668],["20260506",20500,139921],["20260507",20050,100557],["20260508",20050,105065],["20260511",19670,122342],["20260512",19720,220356],["20260513",19780,146663],["20260514",20150,147246],["20260515",19340,222484],["20260518",19520,142964],["20260519",19040,133696],["20260520",18520,152995],["20260521",19340,166390],["20260522",20700,196323],["20260526",20500,133737],["20260527",19530,157034],["20260528",19300,160560],["20260529",20400,299060],["20260601",20050,324928],["20260602",19800,187016],["20260604",19570,193713],["20260605",19230,152368],["20260608",18100,168118],["20260609",18910,190878],["20260610",19250,162251],["20260611",19890,289182],["20260612",19900,328490],["20260615",20350,100871],["20260616",19900,110888],["20260617",19580,80222],["20260618",19130,71645],["20260619",18920,172633],["20260622",18910,104143],["20260623",18560,187127],["20260624",17990,158158],["20260625",16870,150286],["20260626",16550,135308],["20260629",18330,188283],["20260630",18500,101609],["20260701",19360,196657],["20260702",19300,147528],["20260703",19390,190718],["20260706",18840,80114],["20260707",18080,92332],["20260708",17110,122497],["20260709",17130,206770],["20260710",17680,152968],["20260713",16600,172312],["20260714",16430,149666],["20260715",16940,90146],["20260716",16560,38077],["20260720",15770,52341],["20260721",15810,65204],["20260722",15890,58556],["20260723",16870,100733],["20260724",16440,81782],["20260727",16880,100339],["20260728",16290,66424],["20260729",15170,175166],["20260730",15840,165699]],"detail_json":"https://aikstockdata.com/data/public/s/030520.json","page_url":"https://aikstockdata.com/s/030520.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."}}