{"schema_version":"1.0","@type":"Dataset","code":"092460","name_ko":"한라IMS","name":"한라IMS(092460) 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",9670,138632],["20250723",9640,45115],["20250724",9600,61429],["20250725",10050,254975],["20250728",10980,1340048],["20250729",11100,335498],["20250730",10750,185322],["20250731",10610,474355],["20250801",10400,260238],["20250804",11000,225658],["20250805",11350,304829],["20250806",11460,136944],["20250807",12000,464453],["20250808",12160,203683],["20250811",11990,160515],["20250812",12320,342205],["20250813",12040,276603],["20250814",11700,335175],["20250818",12670,1437305],["20250819",11990,288703],["20250820",12010,326508],["20250821",12230,190925],["20250822",12350,253555],["20250825",12150,234887],["20250826",11930,254323],["20250828",13150,311532],["20250829",14150,950523],["20250901",14080,596602],["20250902",14010,524422],["20250903",14150,275386],["20250904",15000,1212186],["20250905",14640,322865],["20250908",18000,6729788],["20250909",17560,3395560],["20250910",18530,1636892],["20250911",18440,855805],["20250912",17150,915774],["20250915",16350,897347],["20250916",16080,513018],["20250917",16240,339451],["20250918",15760,433762],["20250919",15900,330769],["20250922",15560,405866],["20250923",15280,269728],["20250924",15190,293247],["20250925",15040,252134],["20250926",14400,375266],["20250929",14550,121237],["20250930",14940,211766],["20251001",15070,204939],["20251002",15220,216715],["20251010",15080,324199],["20251013",15100,289842],["20251014",14400,263005],["20251015",15140,150481],["20251016",15110,295047],["20251017",14390,232664],["20251020",14430,154329],["20251021",15800,915044],["20251022",16030,483472],["20251023",20800,7926854],["20251024",19110,8961554],["20251027",19310,7054436],["20251028",18200,1213930],["20251029",17720,1224751],["20251030",17180,1129885],["20251031",17870,2563217],["20251103",17800,734313],["20251104",16850,545176],["20251105",15990,470454],["20251106",15700,233278],["20251107",15560,228518],["20251110",16010,186903],["20251111",15620,183331],["20251112",16180,145526],["20251113",16690,230248],["20251114",17200,1750019],["20251117",16890,414448],["20251118",15680,334766],["20251119",15370,206850],["20251120",15320,190828],["20251121",14460,154987],["20251124",15060,170978],["20251125",15220,101709],["20251126",15520,96248],["20251127",15460,105433],["20251128",15530,122317],["20251201",16000,298044],["20251202",16590,296355],["20251203",16330,233567],["20251204",16270,142426],["20251205",16810,255888],["20251208",17660,932880],["20251209",17950,436808],["20251210",17770,261735],["20251211",17480,229171],["20251212",18100,331089],["20251215",17770,130274],["20251216",17130,207933],["20251217",16970,105970],["20251218",17480,186766],["20251219",17740,3240771],["20251222",17630,309368],["20251223",17550,482267],["20251224",17500,145715],["20251226",17170,136905],["20251229",17640,225380],["20251230",17000,169243],["20260102",16250,191726],["20260105",16610,120953],["20260106",16660,84309],["20260107",16430,99590],["20260108",16510,61833],["20260109",17610,327048],["20260112",18340,475353],["20260113",18140,136830],["20260114",17310,141987],["20260115",17610,104564],["20260116",17100,119490],["20260119",16960,99964],["20260120",16970,99341],["20260121",16350,91909],["20260122",16210,68900],["20260123",16350,126399],["20260126",16360,64937],["20260127",16410,94338],["20260128",16250,115343],["20260129",16300,98337],["20260130",15940,123404],["20260202",15320,104773],["20260203",15660,104879],["20260204",15820,74654],["20260205",15150,58842],["20260206",14640,93249],["20260209",15120,44775],["20260210",15020,71310],["20260211",15130,41915],["20260212",15110,29027],["20260213",15010,38561],["20260219",16130,143146],["20260220",16520,124664],["20260223",16520,68203],["20260224",16150,65746],["20260225",16110,43518],["20260226",15670,63490],["20260227",15520,52441],["20260303",15200,137474],["20260304",13160,165617],["20260305",14680,107379],["20260306",14570,38001],["20260309",14600,63181],["20260310",15690,75546],["20260311",15950,89875],["20260312",16160,71230],["20260313",16250,81850],["20260316",16040,81482],["20260317",15820,31561],["20260318",16180,84466],["20260319",15920,51095],["20260320",16240,74730],["20260323",15660,66936],["20260324",15830,54335],["20260325",15670,56847],["20260326",15250,48173],["20260327",15230,66034],["20260330",14620,53049],["20260331",14320,41956],["20260401",15270,53269],["20260402",14520,60303],["20260403",15360,70751],["20260406",14960,39620],["20260407",14750,23406],["20260408",15460,38468],["20260409",15170,13308],["20260410",15550,28090],["20260413",15400,30528],["20260414",16370,130106],["20260415",16680,138532],["20260416",16590,52825],["20260417",17100,135934],["20260420",17020,55652],["20260421",17970,207796],["20260422",18900,429958],["20260423",18500,225643],["20260424",19920,606880],["20260427",20000,272337],["20260428",21000,420163],["20260429",20550,191982],["20260430",20950,179969],["20260504",19610,320246],["20260506",19090,113240],["20260507",19200,113399],["20260508",18800,84073],["20260511",19960,336990],["20260512",20400,299253],["20260513",21450,262603],["20260514",20700,288295],["20260515",20900,278375],["20260518",20200,114617],["20260519",19970,151350],["20260520",19740,99568],["20260521",19900,110480],["20260522",21500,232325],["20260526",21150,139557],["20260527",21650,244810],["20260528",21400,188824],["20260529",20550,125383],["20260601",19230,151307],["20260602",18700,99275],["20260604",18810,64153],["20260605",19430,118231],["20260608",17760,109507],["20260609",18100,50297],["20260610",18640,74740],["20260611",18410,21297],["20260612",18470,72782],["20260615",18880,48596],["20260616",19750,139662],["20260617",19310,63759],["20260618",18550,58746],["20260619",17170,118391],["20260622",16700,88841],["20260623",15000,94132],["20260624",14950,89177],["20260625",14370,67948],["20260626",13760,67098],["20260629",15610,58160],["20260630",15160,14634],["20260701",15510,42748],["20260702",14720,53913],["20260703",15030,35941],["20260706",15420,24441],["20260707",14920,62291],["20260708",13920,71726],["20260709",14220,37955],["20260710",15140,21827],["20260713",15010,38042],["20260714",15350,59458],["20260715",15830,30203],["20260716",15570,49518],["20260720",15040,35605],["20260721",14800,66728],["20260722",15030,42675],["20260723",15990,45420],["20260724",16770,91792],["20260727",16750,45397],["20260728",16750,119815],["20260729",15550,126807],["20260730",15300,83142]],"detail_json":"https://aikstockdata.com/data/public/s/092460.json","page_url":"https://aikstockdata.com/s/092460.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."}}