{"schema_version":"1.0","@type":"Dataset","code":"039130","name_ko":"하나투어","name":"하나투어(039130) 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",56800,54713],["20250723",56700,47551],["20250724",55500,71837],["20250725",55000,33909],["20250728",53900,83418],["20250729",53600,46122],["20250730",53600,43017],["20250731",54000,42601],["20250801",53200,49781],["20250804",53600,45477],["20250805",53800,42943],["20250806",52800,446242],["20250807",53800,114020],["20250808",54900,125107],["20250811",54600,44922],["20250812",54400,29166],["20250813",54600,48912],["20250814",54300,43798],["20250818",54300,58524],["20250819",54000,35293],["20250820",53800,38585],["20250821",53500,28009],["20250822",52900,61906],["20250825",52900,47837],["20250826",52800,39465],["20250827",52200,41278],["20250828",52100,39844],["20250829",51500,27021],["20250901",51000,35063],["20250902",50600,30043],["20250903",50800,52974],["20250904",51700,45124],["20250905",51800,38921],["20250908",52200,25914],["20250909",52000,26865],["20250910",52500,40042],["20250911",52000,93647],["20250912",52800,47844],["20250915",52800,30506],["20250916",52700,46556],["20250917",52500,85951],["20250918",52600,83992],["20250919",52300,109376],["20250922",51600,90405],["20250923",51200,99505],["20250924",50300,87867],["20250925",50100,82158],["20250926",49600,112238],["20250929",50300,38367],["20250930",50200,36409],["20251001",49950,42249],["20251002",49550,73406],["20251010",48650,68408],["20251013",47650,83713],["20251014",47200,122860],["20251015",47900,81772],["20251016",47350,83883],["20251017",46900,100368],["20251020",46950,86686],["20251021",46750,76310],["20251022",47000,44140],["20251023",46850,38708],["20251024",47050,47262],["20251027",47350,57408],["20251028",47500,39347],["20251029",47600,67588],["20251030",47650,72461],["20251031",47700,99396],["20251103",46650,114886],["20251104",46400,73858],["20251105",45550,90108],["20251106",45900,63020],["20251107",45950,56314],["20251110",46700,43424],["20251111",46250,44694],["20251112",46850,36801],["20251113",46850,48766],["20251114",46250,38529],["20251117",46500,66670],["20251118",46450,139787],["20251119",47650,285580],["20251120",48150,118870],["20251121",48000,75608],["20251124",47400,94477],["20251125",46850,84215],["20251126",47100,51252],["20251127",47300,49029],["20251128",47200,86504],["20251201",46450,94642],["20251202",47000,52554],["20251203",49400,301173],["20251204",49350,116098],["20251205",49450,105611],["20251208",49450,59830],["20251209",48750,61558],["20251210",48650,68594],["20251211",48750,375471],["20251212",49100,105341],["20251215",48600,55060],["20251216",48100,61213],["20251217",48500,62015],["20251218",48100,56657],["20251219",48700,79056],["20251222",49100,56192],["20251223",48900,64833],["20251224",49550,100162],["20251226",49150,77351],["20251229",49000,57438],["20251230",48750,37945],["20260102",48600,122989],["20260105",48250,64165],["20260106",46950,89503],["20260107",46400,90391],["20260108",46300,74944],["20260109",45850,48627],["20260112",45050,116372],["20260113",44900,64944],["20260114",45450,67986],["20260115",45750,50649],["20260116",46000,54743],["20260119",45300,55588],["20260120",45450,40904],["20260121",45000,71921],["20260122",45350,72867],["20260123",45100,77039],["20260126",45300,48988],["20260127",45350,68352],["20260128",45650,91356],["20260129",46750,121884],["20260130",46300,130703],["20260202",45100,90939],["20260203",46000,53812],["20260204",47600,114700],["20260205",48950,491018],["20260206",48400,215622],["20260209",47900,119686],["20260210",50000,298423],["20260211",51100,243410],["20260212",51100,139378],["20260213",50700,180641],["20260219",50400,103951],["20260220",49450,76911],["20260223",50100,122516],["20260224",49200,128136],["20260225",49350,137992],["20260226",48900,103666],["20260227",48100,467702],["20260303",44900,141820],["20260304",39950,183352],["20260305",42400,116995],["20260306",41950,119515],["20260309",39200,241374],["20260310",41900,57287],["20260311",41600,54567],["20260312",41950,55906],["20260313",41400,50998],["20260316",41350,37824],["20260317",42350,57827],["20260318",42500,55443],["20260319",41550,49695],["20260320",42300,52908],["20260323",40800,44445],["20260324",41950,45369],["20260325",42200,37445],["20260326",41250,39801],["20260327",41450,94140],["20260330",40800,52313],["20260331",39950,55288],["20260401",42000,50532],["20260402",40950,62375],["20260403",40200,51891],["20260406",39850,50442],["20260407",40200,25157],["20260408",41150,49950],["20260409",41000,61903],["20260410",41200,60162],["20260413",40300,61958],["20260414",41500,51613],["20260415",42250,52214],["20260416",43400,62609],["20260417",43200,40027],["20260420",42400,43557],["20260421",42700,61832],["20260422",42400,38469],["20260423",42050,62676],["20260424",42550,35720],["20260427",42250,74881],["20260428",42400,69946],["20260429",42750,62868],["20260430",41850,70681],["20260504",41800,55339],["20260506",41100,69310],["20260507",42650,86997],["20260508",42250,44276],["20260511",41100,94714],["20260512",40350,136047],["20260513",40300,64303],["20260514",40150,89510],["20260515",39500,98924],["20260518",39150,52701],["20260519",38550,46717],["20260520",37300,59967],["20260521",37650,42305],["20260522",38050,38450],["20260526",38150,65548],["20260527",37650,84879],["20260528",37350,57036],["20260529",37900,45588],["20260601",36850,50491],["20260602",35500,82354],["20260604",34800,62465],["20260605",35500,53658],["20260608",33400,62494],["20260609",34500,50471],["20260610",34250,36842],["20260611",34500,31440],["20260612",35750,54647],["20260615",37500,61924],["20260616",37850,39319],["20260617",37900,32827],["20260618",36050,60715],["20260619",35500,66617],["20260622",34950,46801],["20260623",33550,33556],["20260624",33500,31253],["20260625",32900,34043],["20260626",31200,77763],["20260629",32700,62118],["20260630",31400,30517],["20260701",32500,22774],["20260702",32000,39307],["20260703",32850,24568],["20260706",32900,36371],["20260707",33050,45509],["20260708",31900,35342],["20260709",31050,37801],["20260710",32150,26652],["20260713",31400,38537],["20260714",30650,34521],["20260715",30400,41669],["20260716",30200,36173],["20260720",29500,29268],["20260721",30150,31726],["20260722",30050,22703],["20260723",30900,24255],["20260724",30400,21894],["20260727",31050,17874],["20260728",29900,30544],["20260729",29050,52943],["20260730",30000,42398]],"detail_json":"https://aikstockdata.com/data/public/s/039130.json","page_url":"https://aikstockdata.com/s/039130.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."}}