{"schema_version":"1.0","@type":"Dataset","code":"091440","name_ko":"한울소재과학","name":"한울소재과학(091440) 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",2425,610028],["20250723",2390,114866],["20250724",2340,118894],["20250725",2325,161735],["20250728",2325,101547],["20250729",2285,158810],["20250730",2270,182119],["20250731",2355,126587],["20250801",2275,151540],["20250804",2235,47184],["20250805",2230,149039],["20250806",2320,127604],["20250807",2320,185365],["20250808",2395,152352],["20250811",2405,260706],["20250812",2430,318351],["20250813",2405,90394],["20250814",2355,186701],["20250818",2290,151948],["20250819",2260,52369],["20250820",2255,106987],["20250821",2180,103470],["20250822",2170,70703],["20250825",2150,85167],["20250826",2145,66948],["20250828",2170,42373],["20250829",2135,86806],["20250901",2050,189582],["20250902",2070,113881],["20250903",2030,79356],["20250904",1993,147958],["20250905",2010,125862],["20250908",2110,139715],["20250909",2085,44102],["20250910",2180,99272],["20250911",2395,384294],["20250912",2310,204410],["20250915",2630,551500],["20250916",2590,409601],["20250917",2650,158384],["20250918",2745,961775],["20250919",2635,351687],["20250922",2540,551874],["20250923",2510,148164],["20250924",2540,136371],["20250925",2490,100229],["20250926",2440,86001],["20250929",2425,54650],["20250930",2415,205788],["20251001",2400,80764],["20251002",2560,113982],["20251010",2625,84088],["20251013",2600,105325],["20251014",2520,111549],["20251015",2600,50855],["20251016",2520,190216],["20251017",2435,118946],["20251020",2405,55981],["20251021",2500,98815],["20251022",2730,332515],["20251023",2720,284716],["20251024",2760,129193],["20251027",2800,165155],["20251028",2700,156720],["20251029",2920,246491],["20251030",2885,179434],["20251031",2750,152455],["20251103",2690,102655],["20251104",2795,122525],["20251105",2710,119540],["20251106",2790,127097],["20251107",2755,206014],["20251110",2825,87029],["20251111",2790,167253],["20251112",2750,72615],["20251113",2810,42661],["20251114",2760,45940],["20251117",2770,48429],["20251118",2675,79886],["20251119",2550,69455],["20251120",2710,48108],["20251121",2775,59417],["20251124",2545,139285],["20251125",2495,119457],["20251126",2480,45452],["20251127",2480,67028],["20251128",2605,51597],["20251201",2620,96339],["20251202",2695,45027],["20251203",2750,86836],["20251204",2810,133789],["20251205",2815,73214],["20251208",2800,151411],["20251209",3040,388665],["20251210",3095,263343],["20251211",3230,407070],["20251212",3145,183052],["20251215",3025,80656],["20251216",3000,76679],["20251217",2990,39351],["20251218",2915,50247],["20251219",2940,56824],["20251222",2920,45614],["20251223",2870,80208],["20251224",2860,158190],["20251226",2845,88179],["20251229",2820,124526],["20251230",2940,77632],["20260102",2995,62205],["20260105",3035,125911],["20260106",3100,186580],["20260107",3000,83215],["20260108",3000,71502],["20260109",3000,74607],["20260112",3005,58432],["20260113",2835,136723],["20260114",2830,146132],["20260115",2760,71432],["20260116",2795,55542],["20260119",2735,127519],["20260120",2700,155051],["20260121",2705,124472],["20260122",2920,305596],["20260123",2935,110199],["20260126",2880,109968],["20260127",3000,153512],["20260128",2880,126821],["20260129",2975,151884],["20260130",2880,215823],["20260202",2690,196232],["20260203",2735,276998],["20260204",2765,136915],["20260205",2765,121094],["20260206",2785,91513],["20260209",3090,426319],["20260210",2990,163610],["20260211",3300,510360],["20260212",3535,696564],["20260213",3500,411077],["20260219",3405,334168],["20260220",3320,242111],["20260223",3345,270488],["20260224",3330,134768],["20260225",3370,235769],["20260226",3290,209925],["20260227",3170,328122],["20260303",3015,224283],["20260304",2725,261112],["20260305",2890,267405],["20260306",2880,96708],["20260309",3035,182465],["20260310",2980,165824],["20260311",3505,874534],["20260312",3495,517791],["20260313",3035,775649],["20260316",2930,246621],["20260317",2925,129661],["20260318",2840,153354],["20260319",2910,186029],["20260320",3050,260226],["20260323",2890,142323],["20260324",3100,278860],["20260325",3130,353574],["20260326",2940,207337],["20260327",3110,153796],["20260330",2955,164149],["20260331",2875,156300],["20260401",3065,246336],["20260402",3075,285969],["20260403",3065,124550],["20260406",3030,165452],["20260407",2980,70082],["20260408",3140,185152],["20260409",3040,104619],["20260410",2995,259504],["20260413",3005,410780],["20260414",3040,183864],["20260415",3350,3891984],["20260416",3200,1138932],["20260417",3255,446600],["20260420",3120,509651],["20260421",3065,363747],["20260422",3005,280422],["20260423",3015,350992],["20260424",3060,128566],["20260427",3145,563524],["20260428",3215,358133],["20260429",3270,341746],["20260430",3200,654917],["20260504",3150,502009],["20260506",3150,279127],["20260507",3060,292656],["20260508",3090,193200],["20260511",3140,731769],["20260512",3050,334569],["20260513",3070,280209],["20260514",3030,357661],["20260515",2945,288767],["20260518",2880,138807],["20260519",2920,101974],["20260520",2720,172006],["20260521",2790,90062],["20260522",2880,138964],["20260526",2860,275982],["20260527",2555,863990],["20260528",2505,279174],["20260529",2365,166744],["20260601",2200,314739],["20260602",2100,297461],["20260604",2165,374020],["20260605",2215,115520],["20260608",1968,402139],["20260609",1950,217571],["20260610",1864,280720],["20260611",1842,154884],["20260612",1834,152170],["20260615",1846,138791],["20260616",1940,201826],["20260617",2080,195828],["20260618",2205,744274],["20260619",2125,451927],["20260622",2730,2313503],["20260623",2565,1102258],["20260624",2520,298778],["20260625",2405,193186],["20260626",2135,305509],["20260629",2320,128465],["20260630",2375,92725],["20260701",2655,462963],["20260702",2460,164581],["20260703",2495,113057],["20260706",2530,111929],["20260707",2490,92878],["20260708",2380,73878],["20260709",2320,97479],["20260710",2530,101394],["20260713",3030,1367573],["20260714",2865,312788],["20260715",2940,218856],["20260716",2775,268970],["20260720",2915,352380],["20260721",2915,513465],["20260722",3155,677272],["20260723",3240,271283],["20260724",3060,166712],["20260727",2940,199125],["20260728",2685,225239],["20260729",2555,301091],["20260730",2675,269386]],"detail_json":"https://aikstockdata.com/data/public/s/091440.json","page_url":"https://aikstockdata.com/s/091440.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."}}