{"schema_version":"1.0","@type":"Dataset","code":"053690","name_ko":"한미글로벌","name":"한미글로벌(053690) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",18970,78094],["20250723",18820,70626],["20250724",19370,164393],["20250725",19460,38927],["20250728",19250,47815],["20250729",19410,397801],["20250730",19850,136891],["20250731",19690,60876],["20250801",18830,126840],["20250804",18860,36386],["20250805",19570,55162],["20250806",20450,2001762],["20250807",20300,242190],["20250808",20450,205612],["20250811",20450,149464],["20250812",20250,152199],["20250813",20450,124735],["20250814",20800,145986],["20250818",20650,111639],["20250819",19920,157345],["20250820",19500,115943],["20250821",20500,256246],["20250822",21100,272167],["20250825",20500,110440],["20250826",20650,73546],["20250828",20200,46585],["20250829",20400,61890],["20250901",19990,68270],["20250902",21150,276476],["20250903",21150,125112],["20250904",21250,131304],["20250905",21200,173826],["20250908",21550,140772],["20250909",21500,147937],["20250910",21600,109645],["20250911",21700,121685],["20250912",21100,250683],["20250915",20700,128134],["20250916",21350,115860],["20250917",20650,80217],["20250918",20050,210377],["20250919",20400,83173],["20250922",20650,92343],["20250923",21300,136158],["20250924",22950,647654],["20250925",23350,844731],["20250926",21750,391701],["20250929",21200,114803],["20250930",20650,123024],["20251001",20600,141417],["20251002",20500,94526],["20251010",21550,125744],["20251013",21750,166283],["20251014",21000,142151],["20251015",21700,141813],["20251016",21550,99037],["20251017",20950,175462],["20251020",20800,82259],["20251021",21550,278091],["20251022",21400,131296],["20251023",21250,51057],["20251024",22000,106678],["20251027",21800,94019],["20251028",21550,63154],["20251029",21800,100534],["20251030",20650,151150],["20251031",20400,70215],["20251103",19570,194779],["20251104",19140,113921],["20251105",18680,134807],["20251106",18750,41944],["20251107",18360,109754],["20251110",18800,46244],["20251111",18580,46150],["20251112",18710,26233],["20251113",18580,76530],["20251114",18200,44173],["20251117",17780,127188],["20251118",17270,85471],["20251119",17070,88225],["20251120",17570,46863],["20251121",16990,81092],["20251124",17810,98842],["20251125",17770,60514],["20251126",18080,54085],["20251127",17760,57779],["20251128",17820,43325],["20251201",17590,43193],["20251202",18000,32168],["20251203",18200,30167],["20251204",18010,22997],["20251205",18270,45512],["20251208",18000,35481],["20251209",17900,41409],["20251210",17710,17655],["20251211",17930,31690],["20251212",18610,84096],["20251215",18120,38039],["20251216",18080,30666],["20251217",18000,27328],["20251218",17730,27618],["20251219",17910,17596],["20251222",17920,34261],["20251223",17640,33659],["20251224",17490,25583],["20251226",17370,27314],["20251229",17970,77153],["20251230",17960,29776],["20260102",18010,55594],["20260105",18000,77646],["20260106",17900,46231],["20260107",17280,86483],["20260108",17000,67350],["20260109",17080,36652],["20260112",18240,241604],["20260113",18000,95854],["20260114",18060,93523],["20260115",17950,81570],["20260116",18150,116634],["20260119",18310,120591],["20260120",19160,314133],["20260121",18860,471656],["20260122",18850,155094],["20260123",19260,200821],["20260126",18770,133721],["20260127",18900,168853],["20260128",18970,93473],["20260129",19130,151681],["20260130",18790,160453],["20260202",18200,114147],["20260203",19820,352748],["20260204",20150,291447],["20260205",19480,176239],["20260206",19200,141334],["20260209",19490,141523],["20260210",20150,204017],["20260211",20300,192556],["20260212",20550,167644],["20260213",20250,109677],["20260219",20700,252663],["20260220",20900,291660],["20260223",20350,170765],["20260224",21250,395824],["20260225",21150,361233],["20260226",20700,147408],["20260227",20200,166971],["20260303",19200,195630],["20260304",16340,285208],["20260305",17910,172218],["20260306",18450,83054],["20260309",17310,121265],["20260310",19100,254558],["20260311",19450,188744],["20260312",19600,85233],["20260313",20350,274540],["20260316",19620,141685],["20260317",20100,128850],["20260318",21200,362707],["20260319",23150,2013124],["20260320",27200,3231382],["20260323",27050,2496309],["20260324",24950,1065251],["20260325",26350,938574],["20260326",26700,664133],["20260327",26100,413875],["20260330",30500,3924056],["20260331",26900,1325749],["20260401",31900,2409010],["20260402",29000,1354749],["20260403",29400,809435],["20260406",29700,803051],["20260407",28350,604497],["20260408",32750,2371697],["20260409",30700,824580],["20260410",33150,1214701],["20260413",31950,597575],["20260414",32300,525631],["20260415",33200,818696],["20260416",32950,686855],["20260417",31950,762848],["20260420",29900,730408],["20260421",29100,972333],["20260422",28100,753967],["20260423",28050,617326],["20260424",28750,449344],["20260427",28400,271677],["20260428",28250,358989],["20260429",28750,218827],["20260430",28000,224355],["20260504",27700,311983],["20260506",27050,277867],["20260507",28500,624975],["20260508",27500,430243],["20260511",26600,471978],["20260512",25450,470150],["20260513",24550,300422],["20260514",24600,273629],["20260515",23300,350487],["20260518",22750,194456],["20260519",22200,115377],["20260520",21450,162200],["20260521",22600,153622],["20260522",23250,170166],["20260526",22650,228407],["20260527",21800,173418],["20260528",21150,205036],["20260529",20750,142817],["20260601",19300,296044],["20260602",18830,161396],["20260604",18940,142738],["20260605",18590,119099],["20260608",17460,146182],["20260609",17780,128691],["20260610",17660,120930],["20260611",17780,99499],["20260612",19340,231709],["20260615",20700,223956],["20260616",20650,292948],["20260617",20900,160131],["20260618",19990,147081],["20260619",18630,160213],["20260622",18290,71198],["20260623",17000,181970],["20260624",17190,119879],["20260625",16820,116284],["20260626",16140,163070],["20260629",18400,203062],["20260630",17860,80672],["20260701",18710,125909],["20260702",17870,101103],["20260703",17950,91925],["20260706",17990,79503],["20260707",17420,84542],["20260708",16720,120197],["20260709",16310,58975],["20260710",17100,45036],["20260713",15890,77269],["20260714",15600,84396],["20260715",16490,64573],["20260716",15730,54747],["20260720",15000,65364],["20260721",14860,63659],["20260722",15320,60430],["20260723",19290,568108],["20260724",18300,236674],["20260727",17610,109207],["20260728",15440,215368],["20260729",14190,195353],["20260730",14500,123696]],"detail_json":"https://aikstockdata.com/data/public/s/053690.json","page_url":"https://aikstockdata.com/s/053690.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."}}