{"schema_version":"1.0","@type":"Dataset","code":"067310","name_ko":"하나마이크론","name":"하나마이크론(067310) 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",10650,462857],["20250723",10800,340721],["20250724",10800,258238],["20250725",10760,294731],["20250728",11250,1696106],["20250729",11190,743970],["20250730",12670,10394477],["20250731",12890,2258716],["20250801",12140,1107964],["20250804",12010,936659],["20250805",11960,1150454],["20250806",11760,383167],["20250807",11850,965727],["20250808",12140,1107685],["20250811",12230,527886],["20250812",12070,500600],["20250813",12570,1015085],["20250814",12370,411627],["20250818",12190,417861],["20250819",11950,320172],["20250820",11580,429963],["20250821",11670,338590],["20250822",11660,298178],["20250825",11930,308140],["20250826",12110,430991],["20250828",13830,6544513],["20250829",13950,1155079],["20250901",13660,1045108],["20250902",13590,626336],["20250903",13610,504713],["20250904",13560,772471],["20250905",13980,1394878],["20250908",14020,600733],["20250909",15760,5674712],["20250910",16900,4400479],["20250911",17110,2486417],["20250912",17730,3295807],["20250915",18530,2124060],["20250916",18810,1362137],["20250917",18690,1314881],["20250918",20000,2575748],["20250919",19730,1077232],["20250922",20250,1201811],["20250923",20400,1968697],["20250924",21300,1376268],["20250925",21450,1756030],["20250926",21850,1983213],["20250929",22850,1405815],["20250930",22150,1131250],["20251001",24050,1714764],["20251002",24650,2411421],["20251010",24350,1939509],["20251013",27750,3945110],["20251014",26000,3893088],["20251015",26500,1512854],["20251016",25950,1423585],["20251017",25950,1835107],["20251020",25950,1558976],["20251021",25950,1381429],["20251022",25800,1678850],["20251023",25900,1261401],["20251024",26800,2253915],["20251027",25600,1929525],["20251028",25850,1121095],["20251029",27600,2405162],["20251030",30800,6013265],["20251031",29400,1731213],["20251103",29450,1807268],["20251104",29100,1478149],["20251105",27950,4078310],["20251106",27900,2644104],["20251107",27600,3230754],["20251110",24350,6812906],["20251111",24700,3616145],["20251112",25300,2917654],["20251113",26000,1958915],["20251114",24500,2140611],["20251117",26000,2312911],["20251118",25900,3087794],["20251119",25350,1759890],["20251120",24750,2267951],["20251121",22600,2338648],["20251124",23400,1264558],["20251125",24900,2213567],["20251126",24100,1783944],["20251127",25500,2459709],["20251128",25700,1101870],["20251201",25300,1191719],["20251202",25250,864612],["20251203",25400,1386193],["20251204",24400,1318781],["20251205",25300,1085032],["20251208",25100,767442],["20251209",24900,613848],["20251210",25250,1696956],["20251211",24500,1116993],["20251212",24650,2061516],["20251215",24000,804713],["20251216",22900,1021823],["20251217",24450,1291763],["20251218",24350,1634521],["20251219",23350,1412243],["20251222",25450,2541217],["20251223",24500,1258423],["20251224",24050,718802],["20251226",25100,1880976],["20251229",25200,1246303],["20251230",25750,3760979],["20260102",26650,2224091],["20260105",27450,2363556],["20260106",28900,2491885],["20260107",27450,2307096],["20260108",27500,1467511],["20260109",27000,1187323],["20260112",26700,1091388],["20260113",27500,1484627],["20260114",28850,2283991],["20260115",28500,1322963],["20260116",27950,1093919],["20260119",26950,1151901],["20260120",26000,1106050],["20260121",25950,960679],["20260122",25600,1019370],["20260123",25850,811584],["20260126",28250,2285799],["20260127",33450,13238918],["20260128",36250,5959096],["20260129",36750,4706866],["20260130",37750,3312608],["20260202",36350,2093346],["20260203",36950,2188247],["20260204",36050,1481769],["20260205",34150,1169764],["20260206",33150,1254668],["20260209",35100,1081189],["20260210",34050,691593],["20260211",33650,790507],["20260212",34800,1781202],["20260213",33100,1466056],["20260219",34700,2518292],["20260220",34850,1405796],["20260223",33850,1606960],["20260224",35600,2532567],["20260225",34650,1729241],["20260226",37150,4193515],["20260227",36200,1828881],["20260303",34050,3263892],["20260304",30200,3182350],["20260305",35000,2743871],["20260306",36150,1878043],["20260309",31950,1821062],["20260310",34150,1530065],["20260311",32200,2069393],["20260312",31400,1490989],["20260313",31650,1053768],["20260316",32050,1135258],["20260317",31250,1412099],["20260318",34050,2795632],["20260319",33500,1620835],["20260320",34750,1768323],["20260323",32650,1344675],["20260324",32650,1238728],["20260325",36200,3043921],["20260326",32600,2100388],["20260327",31100,2076869],["20260330",29300,1000079],["20260331",27800,1138242],["20260401",30450,1075691],["20260402",28650,1348218],["20260403",28900,658840],["20260406",28900,771500],["20260407",28850,1103393],["20260408",31100,1646956],["20260409",29800,867346],["20260410",31000,2077964],["20260413",31600,1189711],["20260414",33000,2009572],["20260415",33350,1628663],["20260416",34650,1892669],["20260417",36050,2814842],["20260420",38700,6946822],["20260421",38050,2753448],["20260422",39900,3810516],["20260423",38000,2621098],["20260424",40300,4362821],["20260427",40700,2365901],["20260428",39800,1368754],["20260429",40150,1336667],["20260430",39700,1271190],["20260504",42050,3567618],["20260506",43500,2377229],["20260507",42450,1497620],["20260508",42800,1047144],["20260511",43150,2418328],["20260512",41400,1958335],["20260513",43750,1787035],["20260514",44600,2231524],["20260515",52900,13222883],["20260518",48950,3984680],["20260519",47550,2353950],["20260520",47200,2544883],["20260521",54500,6184634],["20260522",51700,1615080],["20260526",51400,1351721],["20260527",47000,1893356],["20260528",43500,1799348],["20260529",40450,1612060],["20260601",40200,1353278],["20260602",41400,1261893],["20260604",45400,1880792],["20260605",41850,1000556],["20260608",37700,918639],["20260609",43250,2367682],["20260610",42350,2250385],["20260611",47950,4339824],["20260612",48950,3975565],["20260615",50900,2060109],["20260616",50100,2633341],["20260617",50700,2488343],["20260618",51600,1864707],["20260619",49000,2250615],["20260622",56800,7277423],["20260623",49650,2948351],["20260624",48250,2139400],["20260625",48600,2547317],["20260626",48600,2516352],["20260629",49400,1688030],["20260630",49850,1699498],["20260701",51300,3206151],["20260702",42500,2529523],["20260703",41050,1899893],["20260706",39000,1646483],["20260707",37250,1784795],["20260708",34150,1982829],["20260709",35200,1142290],["20260710",39750,1628791],["20260713",38200,1745969],["20260714",38250,1460449],["20260715",39200,2202791],["20260716",35750,1567093],["20260720",36650,2983589],["20260721",37000,1349421],["20260722",35500,2391493],["20260723",36150,1327653],["20260724",33200,1132840],["20260727",35200,924513],["20260728",30050,1693725],["20260729",26650,2244351],["20260730",24750,1298705]],"detail_json":"https://aikstockdata.com/data/public/s/067310.json","page_url":"https://aikstockdata.com/s/067310.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."}}