{"schema_version":"1.0","@type":"Dataset","code":"042700","name_ko":"한미반도체","name":"한미반도체(042700) 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",86600,375455],["20250723",86100,323488],["20250724",84600,600205],["20250725",85700,377273],["20250728",85200,352416],["20250729",84400,372546],["20250730",85900,723168],["20250731",91900,2082871],["20250801",86800,671230],["20250804",86800,312269],["20250805",87900,407655],["20250806",88400,383634],["20250807",87500,346646],["20250808",87000,432032],["20250811",90600,922276],["20250812",89500,482070],["20250813",91500,825195],["20250814",93000,450162],["20250818",88800,595561],["20250819",89900,760515],["20250820",87100,500004],["20250821",86900,324318],["20250822",86800,342632],["20250825",89000,384990],["20250826",89200,406043],["20250827",89100,250996],["20250828",88400,281825],["20250829",87000,445502],["20250901",81500,789335],["20250902",82900,212946],["20250903",83600,260080],["20250904",82600,467618],["20250905",82900,262184],["20250908",82800,175900],["20250909",84000,454764],["20250910",87300,922065],["20250911",90000,928193],["20250912",90900,1779302],["20250915",91100,622588],["20250916",93300,1045730],["20250917",91000,495932],["20250918",94300,1130724],["20250919",93300,1006274],["20250922",93200,590874],["20250923",96000,1060329],["20250924",96200,779048],["20250925",94100,612260],["20250926",89800,684177],["20250929",91500,609556],["20250930",96500,1988564],["20251001",94900,940391],["20251002",100600,3472737],["20251010",119100,4838068],["20251013",128000,4324161],["20251014",128700,3252050],["20251015",142000,3313731],["20251016",146500,2491252],["20251017",142300,1731032],["20251020",149300,2284959],["20251021",149600,2887720],["20251022",151500,1448205],["20251023",149500,993124],["20251024",149700,1585789],["20251027",149600,1239881],["20251028",143100,1551949],["20251029",138200,3342217],["20251030",143500,2231637],["20251031",143700,999434],["20251103",141600,1340881],["20251104",139700,1396983],["20251105",133100,3124821],["20251106",129000,1920651],["20251107",127200,1620158],["20251110",129600,1279087],["20251111",129700,1245649],["20251112",131100,1115875],["20251113",133500,1001104],["20251114",125600,1106865],["20251117",132300,1724711],["20251118",121700,1604701],["20251119",120700,1285531],["20251120",123500,786081],["20251121",120100,984944],["20251124",119600,816534],["20251125",120100,991214],["20251126",128500,1574505],["20251127",124300,938470],["20251128",123600,570311],["20251201",121700,803895],["20251202",120500,843149],["20251203",121500,847992],["20251204",116100,1278823],["20251205",119100,870118],["20251208",121400,779744],["20251209",121300,605092],["20251210",121100,794502],["20251211",121000,1631660],["20251212",120200,806690],["20251215",118500,543573],["20251216",116300,627010],["20251217",119900,584198],["20251218",116400,588981],["20251219",116400,523834],["20251222",127000,2469789],["20251223",127000,1486199],["20251224",124600,1152048],["20251226",132600,3657878],["20251229",130400,1959990],["20251230",127400,1589454],["20260102",144500,3357195],["20260105",167300,6479709],["20260106",183700,6073528],["20260107",186500,4801481],["20260108",185700,5532705],["20260109",176300,2622280],["20260112",167600,2436807],["20260113",173200,1392596],["20260114",177800,3285414],["20260115",180000,1266591],["20260116",178500,1282769],["20260119",177500,968084],["20260120",172100,974249],["20260121",172200,1012880],["20260122",170400,1034728],["20260123",171100,644666],["20260126",169500,753397],["20260127",174800,1620819],["20260128",182000,2220792],["20260129",203500,7160116],["20260130",211000,4364912],["20260202",187100,2807793],["20260203",199300,1841243],["20260204",202500,1487504],["20260205",193500,1211016],["20260206",196000,1470302],["20260209",197800,1365865],["20260210",194900,825009],["20260211",190500,670835],["20260212",209500,5790612],["20260213",202500,1093939],["20260219",201500,817087],["20260220",200500,836127],["20260223",204000,939820],["20260224",210000,1645860],["20260225",214500,1064978],["20260226",275500,6002195],["20260227",323500,6701641],["20260303",282000,2299627],["20260304",259000,4796391],["20260305",315000,3089855],["20260306",333500,2232244],["20260309",305000,1519978],["20260310",324000,1602070],["20260311",312500,1091554],["20260312",317000,790870],["20260313",305500,830276],["20260316",300000,879249],["20260317",301000,656744],["20260318",311000,920505],["20260319",307000,788358],["20260320",309500,680315],["20260323",297000,788575],["20260324",296500,853963],["20260325",300000,675633],["20260326",278000,650141],["20260327",275500,773071],["20260330",260500,596465],["20260331",251000,886467],["20260401",273500,815377],["20260402",256000,850313],["20260403",260000,528858],["20260406",252000,577342],["20260407",253500,579361],["20260408",280500,1027627],["20260409",286000,646513],["20260410",286000,1087130],["20260413",276500,387276],["20260414",284000,558026],["20260415",295000,898476],["20260416",292000,458794],["20260417",286500,359159],["20260420",287000,317137],["20260421",295000,496193],["20260422",293500,684772],["20260423",293500,1047056],["20260424",295500,570284],["20260427",373500,5287941],["20260428",367000,1775578],["20260429",357500,886254],["20260430",368000,2575384],["20260504",378000,1064176],["20260506",394500,1441060],["20260507",393000,1232988],["20260508",390000,699479],["20260511",400000,1138423],["20260512",377500,2277368],["20260513",400500,1015741],["20260514",409500,1085030],["20260515",369000,1042610],["20260518",317000,2398380],["20260519",288000,1365281],["20260520",287500,1190665],["20260521",332500,1291819],["20260522",320500,721171],["20260526",329000,1002035],["20260527",319000,1860431],["20260528",292500,1395171],["20260529",282000,1603208],["20260601",293000,1225560],["20260602",275500,1077612],["20260604",304000,2395265],["20260605",283000,967822],["20260608",253500,954331],["20260609",276500,851234],["20260610",270000,1022229],["20260611",291000,1379286],["20260612",361000,6018622],["20260615",347000,1252510],["20260616",328500,1083778],["20260617",319500,752108],["20260618",315500,729528],["20260619",295000,4125736],["20260622",301500,883692],["20260623",258000,1237796],["20260624",270000,966603],["20260625",273000,809866],["20260626",257500,851169],["20260629",258000,938008],["20260630",256500,798942],["20260701",246500,1518635],["20260702",219500,1450445],["20260703",232500,824813],["20260706",226500,621690],["20260707",210500,573842],["20260708",199200,795509],["20260709",215500,1361588],["20260710",222000,793613],["20260713",205500,634267],["20260714",207500,947589],["20260715",269500,2355581],["20260716",242500,1483602],["20260720",222000,791151],["20260721",224000,741706],["20260722",215000,915641],["20260723",216000,1111998],["20260724",200000,561294],["20260727",204500,518644],["20260728",179500,705041],["20260729",167600,1378514],["20260730",167600,1398060]],"detail_json":"https://aikstockdata.com/data/public/s/042700.json","page_url":"https://aikstockdata.com/s/042700.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."}}