{"schema_version":"1.0","@type":"Dataset","code":"042520","name_ko":"한스바이오메드","name":"한스바이오메드(042520) 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",9130,43043],["20250723",8770,18411],["20250724",8800,14443],["20250725",8680,33334],["20250728",8250,28134],["20250729",8230,12836],["20250730",8190,14501],["20250731",8100,14977],["20250801",7830,27871],["20250804",8190,28822],["20250805",8210,9804],["20250806",8850,77914],["20250807",8640,18545],["20250808",8610,9899],["20250811",8650,8518],["20250812",8560,11678],["20250813",8570,8454],["20250814",8590,18058],["20250818",7820,65562],["20250819",7810,21618],["20250820",7730,24062],["20250821",7700,8681],["20250822",7630,30567],["20250825",7580,22286],["20250826",7630,19489],["20250827",7590,6278],["20250828",7670,10841],["20250829",7570,14153],["20250901",7030,53343],["20250902",7230,24393],["20250903",7350,11327],["20250904",7550,19006],["20250905",7590,14163],["20250908",8250,144143],["20250909",9390,594804],["20250910",10760,972342],["20250911",11260,503205],["20250912",11720,466113],["20250915",14320,2146873],["20250916",14400,408876],["20250917",14730,440277],["20250918",16000,610858],["20250919",15980,1224898],["20250922",15500,632850],["20250923",15000,421577],["20250924",18100,2237356],["20250925",18090,467587],["20250926",13160,2232896],["20250929",15640,1335096],["20250930",18170,2517894],["20251001",20500,1692433],["20251002",21400,705504],["20251010",20250,754555],["20251013",18870,315811],["20251014",17340,637867],["20251015",20350,603365],["20251016",25300,1591744],["20251017",23000,804029],["20251020",23300,477572],["20251021",27200,1001739],["20251022",29050,1003623],["20251023",33800,1920664],["20251024",33800,867163],["20251027",33300,1436715],["20251028",31600,1027669],["20251029",28000,1598045],["20251030",27250,811835],["20251031",26850,815631],["20251103",24150,1157934],["20251104",28000,1279753],["20251105",30600,1052058],["20251106",29650,749751],["20251107",29000,478662],["20251110",30550,451754],["20251111",30500,448411],["20251112",30200,369388],["20251113",30450,274409],["20251114",28900,247219],["20251117",34950,1023966],["20251118",32200,417120],["20251119",34400,574163],["20251120",34950,337670],["20251121",34750,665393],["20251124",35050,435511],["20251125",31100,1445289],["20251126",28850,1304033],["20251127",28900,360566],["20251128",31000,501335],["20251201",29050,256256],["20251202",29000,276257],["20251203",29250,314489],["20251204",28150,322437],["20251205",28200,388408],["20251208",25800,461841],["20251209",28800,940091],["20251210",32650,853859],["20251211",32600,467176],["20251212",33450,483768],["20251215",32600,426355],["20251216",32500,931409],["20251217",34150,459932],["20251218",33800,406795],["20251219",31400,1227498],["20251222",30300,372923],["20251223",29600,336880],["20251224",30100,232186],["20251226",30100,135076],["20251229",30100,137097],["20251230",27600,563025],["20260102",26500,408609],["20260105",26200,190462],["20260106",27000,226137],["20260107",25900,249672],["20260108",26150,157683],["20260109",25250,224649],["20260112",23850,210206],["20260113",23650,210311],["20260114",23050,94367],["20260115",23250,94882],["20260116",23400,183935],["20260119",22650,91307],["20260120",22450,769147],["20260121",22300,250519],["20260122",24400,613602],["20260123",24950,300685],["20260126",28200,438950],["20260127",28200,277184],["20260128",27600,204886],["20260129",30400,467821],["20260130",39500,1004102],["20260202",42150,1138065],["20260203",44300,416292],["20260204",45600,298377],["20260205",43900,267673],["20260206",40000,368165],["20260209",44600,580655],["20260210",43100,176000],["20260211",42100,154463],["20260212",44100,252964],["20260213",42800,222777],["20260219",49000,549417],["20260220",49000,175025],["20260223",45300,450764],["20260224",45800,185008],["20260225",48800,291703],["20260226",50500,339964],["20260227",50400,223483],["20260303",48000,232772],["20260304",42750,298657],["20260305",46150,190183],["20260306",50700,166262],["20260309",44250,172504],["20260310",43000,143840],["20260311",42700,162624],["20260312",43900,132865],["20260313",42600,138481],["20260316",40100,539734],["20260317",43950,267457],["20260318",54500,838974],["20260319",55700,295097],["20260320",53000,159363],["20260323",48700,182337],["20260324",48700,104622],["20260325",43350,474325],["20260326",42000,512559],["20260327",41100,174261],["20260330",36250,297393],["20260331",33700,202262],["20260401",37550,195745],["20260402",36900,198620],["20260403",34400,257214],["20260406",33050,193140],["20260407",31200,241037],["20260408",32000,238306],["20260409",29850,157081],["20260410",31300,223797],["20260413",32100,165352],["20260414",34750,396733],["20260415",35850,248607],["20260416",34700,136748],["20260417",34300,121663],["20260420",33300,97266],["20260421",33050,168739],["20260422",33450,150561],["20260423",31900,181537],["20260424",30200,366228],["20260427",33150,345079],["20260428",31100,223952],["20260429",31200,124003],["20260430",29400,151787],["20260504",29850,174638],["20260506",29500,198873],["20260507",23250,1220917],["20260508",25200,330026],["20260511",24000,394326],["20260512",23600,275705],["20260513",23000,240164],["20260514",27900,665846],["20260515",24900,508910],["20260518",23900,245234],["20260519",27050,469608],["20260520",28950,415825],["20260521",27050,279733],["20260522",28800,350890],["20260526",31000,290167],["20260527",34800,610128],["20260528",32900,493166],["20260529",29100,453570],["20260601",27400,275683],["20260602",26300,271590],["20260604",28400,227874],["20260605",28450,206840],["20260608",24200,145886],["20260609",24100,143695],["20260610",23600,198326],["20260611",25750,158358],["20260612",25400,140977],["20260615",24200,132277],["20260616",25050,142917],["20260617",26750,237517],["20260618",24300,172045],["20260619",24500,155600],["20260622",23800,82422],["20260623",22000,250658],["20260624",25050,345281],["20260625",26350,268590],["20260626",24550,152021],["20260629",25450,145089],["20260630",22600,414487],["20260701",25000,204609],["20260702",23100,409884],["20260703",23050,102846],["20260706",22300,83887],["20260707",25550,529851],["20260708",25450,380714],["20260709",23900,244013],["20260710",25100,153567],["20260713",25650,369161],["20260714",24650,167346],["20260715",24900,119738],["20260716",22900,130510],["20260720",20350,150497],["20260721",21300,105609],["20260722",20600,165174],["20260723",20900,142635],["20260724",19700,159606],["20260727",19100,110660],["20260728",18670,175326],["20260729",17310,174040],["20260730",18040,135948]],"detail_json":"https://aikstockdata.com/data/public/s/042520.json","page_url":"https://aikstockdata.com/s/042520.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."}}