{"schema_version":"1.0","@type":"Dataset","code":"098070","name_ko":"한텍","name":"한텍(098070) 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",33350,115709],["20250723",35700,417896],["20250724",39750,1638467],["20250725",39100,267869],["20250728",38850,212107],["20250729",39500,548653],["20250730",39350,163761],["20250731",38850,403546],["20250801",35700,190047],["20250804",35700,65251],["20250805",37300,97445],["20250806",36900,112251],["20250807",36600,90995],["20250808",37800,124058],["20250811",37700,70820],["20250812",38700,205114],["20250813",38750,131529],["20250814",47000,1470811],["20250818",42300,1185210],["20250819",40650,814754],["20250820",40500,319551],["20250821",41650,244067],["20250822",46900,1148049],["20250825",45100,701846],["20250826",46700,590111],["20250828",49000,247318],["20250829",48750,324078],["20250901",47000,416879],["20250902",47950,210866],["20250903",52100,696138],["20250904",50800,208261],["20250905",50400,120381],["20250908",50800,115544],["20250909",49000,390916],["20250910",48850,224927],["20250911",51300,812812],["20250912",49600,323665],["20250915",50000,227487],["20250916",52800,378773],["20250917",49500,377011],["20250918",48250,238369],["20250919",45900,225360],["20250922",44800,512934],["20250923",44350,362687],["20250924",46850,729039],["20250925",44700,398815],["20250926",43100,193959],["20250929",45350,219988],["20250930",42650,325292],["20251001",42850,195362],["20251002",42700,197088],["20251010",43450,343202],["20251013",41800,181790],["20251014",39850,272532],["20251015",41050,198528],["20251016",39450,281808],["20251017",37150,371309],["20251020",38400,316962],["20251021",39400,900140],["20251022",40300,384944],["20251023",39650,410303],["20251024",43000,1782225],["20251027",43600,676481],["20251028",44000,359798],["20251029",46500,1167001],["20251030",42850,554212],["20251031",41800,252598],["20251103",40450,246025],["20251104",40450,189117],["20251105",38100,214302],["20251106",36900,166572],["20251107",35550,181008],["20251110",35850,79060],["20251111",35350,88392],["20251112",35700,48723],["20251113",36250,62274],["20251114",37000,325999],["20251117",36450,119780],["20251118",34250,120070],["20251119",33300,75707],["20251120",33550,146870],["20251121",32100,95831],["20251124",33100,91404],["20251125",32600,53002],["20251126",34100,61683],["20251127",34250,53719],["20251128",34250,90484],["20251201",33900,82660],["20251202",34300,73089],["20251203",36150,129599],["20251204",34650,103666],["20251205",35300,135650],["20251208",34000,95438],["20251209",34650,73811],["20251210",34850,57425],["20251211",33950,49875],["20251212",35200,75551],["20251215",34100,84486],["20251216",33050,81973],["20251217",33150,49439],["20251218",32600,63800],["20251219",33750,114831],["20251222",33900,72205],["20251223",32750,56118],["20251224",32150,58066],["20251226",30950,73100],["20251229",31350,47086],["20251230",30850,72374],["20260102",31500,25137],["20260105",32700,41582],["20260106",33300,41354],["20260107",32750,33338],["20260108",32150,36580],["20260109",33150,45837],["20260112",33300,43783],["20260113",33250,97519],["20260114",35100,136121],["20260115",35200,75109],["20260116",34900,63136],["20260119",34500,71143],["20260120",36300,171787],["20260121",37550,615786],["20260122",37850,222366],["20260123",37150,141936],["20260126",36400,93552],["20260127",37250,227505],["20260128",36800,74192],["20260129",37400,136070],["20260130",36200,80160],["20260202",34750,86966],["20260203",36950,176291],["20260204",38050,145160],["20260205",35900,77201],["20260206",34800,88648],["20260209",36500,76867],["20260210",37000,43895],["20260211",37400,49082],["20260212",36300,46825],["20260213",36800,80780],["20260219",38200,77973],["20260220",38900,177628],["20260223",38550,112150],["20260224",38100,57453],["20260225",37550,59430],["20260226",36350,74428],["20260227",35950,52832],["20260303",35200,122622],["20260304",30200,162653],["20260305",33050,117661],["20260306",33750,56211],["20260309",35300,139758],["20260310",35500,84193],["20260311",37700,169886],["20260312",39600,169336],["20260313",42350,377344],["20260316",42150,192032],["20260317",39500,189187],["20260318",42200,259247],["20260319",44600,450530],["20260320",47900,527130],["20260323",60200,2622272],["20260324",53200,816236],["20260325",49850,396545],["20260326",45900,385044],["20260327",45900,200465],["20260330",47300,382839],["20260331",48900,750629],["20260401",47850,325037],["20260402",48450,382440],["20260403",49300,329436],["20260406",49350,221620],["20260407",44200,192432],["20260408",43950,362089],["20260409",45250,213706],["20260410",44850,125029],["20260413",44400,108670],["20260414",43450,144996],["20260415",45350,391753],["20260416",44750,118693],["20260417",44300,113662],["20260420",42650,151833],["20260421",43000,68154],["20260422",42900,94428],["20260423",43900,254449],["20260424",46500,226089],["20260427",46400,125721],["20260428",49800,269939],["20260429",48950,119221],["20260430",47300,116296],["20260504",46150,120333],["20260506",46600,204515],["20260507",45650,79861],["20260508",43850,72126],["20260511",40800,112815],["20260512",38550,148489],["20260513",37750,106981],["20260514",36750,67390],["20260515",36250,97586],["20260518",35800,86024],["20260519",35150,57822],["20260520",34850,67128],["20260521",35650,75190],["20260522",36950,77016],["20260526",36900,53955],["20260527",35150,79973],["20260528",34200,203967],["20260529",36400,217865],["20260601",34850,104664],["20260602",33650,79927],["20260604",36800,112788],["20260605",33800,50337],["20260608",31250,49402],["20260609",31500,86853],["20260610",30900,53109],["20260611",30200,56232],["20260612",31750,51096],["20260615",32500,162305],["20260616",33650,71570],["20260617",33700,41992],["20260618",32500,42484],["20260619",30300,62583],["20260622",30000,72836],["20260623",27400,82178],["20260624",26900,56532],["20260625",26050,45136],["20260626",24500,58769],["20260629",26700,35088],["20260630",25650,32378],["20260701",28350,42201],["20260702",26600,38833],["20260703",26000,31945],["20260706",25150,49940],["20260707",24000,65742],["20260708",22750,74573],["20260709",22150,32876],["20260710",24250,34490],["20260713",24100,46553],["20260714",23050,33165],["20260715",24200,21558],["20260716",23750,28198],["20260720",22500,36713],["20260721",22650,29416],["20260722",24350,78826],["20260723",27750,105132],["20260724",26250,75892],["20260727",26250,48335],["20260728",23950,42525],["20260729",21900,91415],["20260730",21250,61649]],"detail_json":"https://aikstockdata.com/data/public/s/098070.json","page_url":"https://aikstockdata.com/s/098070.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."}}