{"schema_version":"1.0","@type":"Dataset","code":"093370","name_ko":"후성","name":"후성(093370) 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",4855,319854],["20250723",4840,254400],["20250724",4790,281012],["20250725",4770,318056],["20250728",4830,246126],["20250729",4845,396465],["20250730",4900,338830],["20250731",4835,419393],["20250801",4605,494749],["20250804",4670,332975],["20250805",4830,276640],["20250806",4955,697911],["20250807",5030,228988],["20250808",5010,246346],["20250811",5030,309376],["20250812",5030,167000],["20250813",5280,643660],["20250814",5840,3483398],["20250818",6230,4487906],["20250819",6050,1854607],["20250820",5940,675227],["20250821",6000,913036],["20250822",6050,642114],["20250825",6050,478152],["20250826",6190,970914],["20250828",6010,358439],["20250829",6010,296183],["20250901",5780,530715],["20250902",5790,406466],["20250903",5600,580795],["20250904",5580,435355],["20250905",5520,329097],["20250908",5480,220017],["20250909",5550,348459],["20250910",5580,465414],["20250911",5590,415332],["20250912",5600,388665],["20250915",6730,8198023],["20250916",6260,1709883],["20250917",6190,1216176],["20250918",6320,1209836],["20250919",6230,605183],["20250922",6110,640576],["20250923",6120,532268],["20250924",6160,360282],["20250925",6060,424333],["20250926",5830,521970],["20250929",5870,272606],["20250930",5810,207850],["20251001",5880,176316],["20251002",6060,906524],["20251010",6180,517674],["20251013",6220,430419],["20251014",6050,557287],["20251015",6110,262571],["20251016",6480,1308502],["20251017",7140,7460737],["20251020",7010,1381004],["20251021",6840,1245251],["20251022",6790,879965],["20251023",6780,737758],["20251024",7900,9564166],["20251027",9420,11679870],["20251028",9990,9364899],["20251029",9850,2594960],["20251030",8700,4424304],["20251031",8900,3701260],["20251103",9200,2060053],["20251104",9290,2030398],["20251105",9360,5253668],["20251106",8810,2688855],["20251107",9020,4125921],["20251110",8810,1867847],["20251111",8880,4370950],["20251112",9260,3177574],["20251113",9900,9225456],["20251114",9570,6673658],["20251117",8790,4980730],["20251118",8640,3742281],["20251119",8170,2277845],["20251120",8490,1323276],["20251121",8040,1254270],["20251124",7800,2153996],["20251125",7400,2592852],["20251126",7770,1404623],["20251127",8240,1948416],["20251128",8380,1472045],["20251201",8290,1408585],["20251202",8220,904344],["20251203",8250,690805],["20251204",8090,1029462],["20251205",8120,882211],["20251208",8400,1610649],["20251209",8200,1162851],["20251210",7940,1413173],["20251211",8000,871690],["20251212",8050,1083701],["20251215",7930,677591],["20251216",7590,968989],["20251217",7630,632410],["20251218",7350,767278],["20251219",7520,739507],["20251222",7810,614061],["20251223",7830,470325],["20251224",7720,593847],["20251226",7460,658262],["20251229",7710,581397],["20251230",7530,572203],["20260102",7400,463273],["20260105",7920,1107668],["20260106",7740,614363],["20260107",7560,620870],["20260108",7370,597600],["20260109",7280,429600],["20260112",7450,380800],["20260113",7660,483681],["20260114",7540,315411],["20260115",7590,337625],["20260116",7430,377931],["20260119",7530,611336],["20260120",7600,659044],["20260121",7380,581287],["20260122",7850,1709706],["20260123",7730,1334045],["20260126",8040,992812],["20260127",7980,633893],["20260128",8450,2577933],["20260129",8470,1678925],["20260130",8470,1381615],["20260202",8110,883743],["20260203",8380,876879],["20260204",8500,829978],["20260205",8160,640766],["20260206",7980,555283],["20260209",8330,586192],["20260210",8170,369993],["20260211",8080,405588],["20260212",8280,717252],["20260213",8050,417748],["20260219",8400,797955],["20260220",8320,484222],["20260223",8170,570657],["20260224",8310,582778],["20260225",8300,565113],["20260226",8140,673948],["20260227",8030,486321],["20260303",7460,966859],["20260304",6270,1134121],["20260305",7060,667950],["20260306",7340,465749],["20260309",6820,533388],["20260310",7190,389558],["20260311",7170,413880],["20260312",7130,347247],["20260313",6970,369054],["20260316",6830,279467],["20260317",7170,371678],["20260318",7220,463724],["20260319",7000,370980],["20260320",7000,369910],["20260323",6640,490173],["20260324",7150,457441],["20260325",7340,370454],["20260326",7210,365214],["20260327",7370,358161],["20260330",7120,389936],["20260331",7020,498402],["20260401",7400,402501],["20260402",6940,649848],["20260403",8920,8942707],["20260406",9900,9893566],["20260407",9870,5111476],["20260408",9710,4412155],["20260409",11240,24973216],["20260410",10590,4513708],["20260413",10660,3650764],["20260414",10970,7648574],["20260415",10600,2852020],["20260416",11300,7583360],["20260417",13820,31327210],["20260420",13040,4075119],["20260421",13700,3323484],["20260422",14100,3643184],["20260423",13710,7932873],["20260424",13090,2872573],["20260427",13130,2373391],["20260428",14010,4267247],["20260429",14010,1993875],["20260430",13240,1860442],["20260504",14130,6595998],["20260506",14130,3678806],["20260507",13760,1837536],["20260508",13210,1194102],["20260511",13410,1847352],["20260512",12400,3017727],["20260513",12030,1326177],["20260514",13620,1865265],["20260515",11820,2199894],["20260518",12080,1406468],["20260519",11880,966850],["20260520",11180,1085326],["20260521",12380,1489033],["20260522",12910,2435076],["20260526",12900,2089203],["20260527",12260,1839659],["20260528",11890,1477671],["20260529",11470,2061958],["20260601",10760,1826947],["20260602",10580,1208357],["20260604",11460,1820401],["20260605",11630,3194630],["20260608",11250,1717308],["20260609",13520,10141721],["20260610",16240,32761114],["20260611",15770,12848516],["20260612",19010,17847095],["20260615",22400,17639508],["20260616",19200,11442482],["20260617",17580,10684141],["20260618",18840,12908620],["20260619",16940,5202679],["20260622",18600,9221276],["20260623",17760,4198728],["20260624",18360,3300711],["20260625",18020,3153702],["20260626",16410,2811082],["20260629",18700,3384079],["20260630",20050,6561171],["20260701",17310,14165902],["20260702",15270,4929097],["20260703",14490,6184503],["20260706",13260,3997024],["20260707",11590,5017428],["20260708",10740,4453737],["20260709",11840,6296091],["20260710",13740,8938508],["20260713",12340,3583964],["20260714",11870,2728986],["20260715",12750,3275762],["20260716",11690,1536215],["20260720",10280,2737933],["20260721",10670,2814661],["20260722",11050,3594362],["20260723",11290,1759889],["20260724",10230,1535688],["20260727",9970,2118473],["20260728",8100,5119977],["20260729",7170,5321391],["20260730",6930,3264421]],"detail_json":"https://aikstockdata.com/data/public/s/093370.json","page_url":"https://aikstockdata.com/s/093370.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."}}