{"schema_version":"1.0","@type":"Dataset","code":"125490","name_ko":"한라캐스트","name":"한라캐스트(125490) 일별 종가·거래량 229일","as_of":"20260730","period":{"from":"20250820","to":"20260730"},"count":229,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250820",5920,67557589],["20250821",5060,11158841],["20250822",5220,5935302],["20250825",5070,7963137],["20250826",4805,3134765],["20250828",4880,3555178],["20250829",4600,2203931],["20250901",4370,1550855],["20250902",4630,6466738],["20250903",4955,19132993],["20250904",5420,14763439],["20250905",5410,4673443],["20250908",5500,5942546],["20250909",5510,7269730],["20250910",5610,3801004],["20250911",5370,2183343],["20250912",5110,1648359],["20250915",6640,26419784],["20250916",7670,73093448],["20250917",7610,22339059],["20250918",7330,10060864],["20250919",6920,7477563],["20250922",7040,14634001],["20250923",8660,59163187],["20250924",8900,30640700],["20250925",8720,16868449],["20250926",8500,10545135],["20250929",8850,10468363],["20250930",8130,6540832],["20251001",8230,7566028],["20251002",7700,4712041],["20251010",8520,16206981],["20251013",8800,11732121],["20251014",8420,20735562],["20251015",10940,56246465],["20251016",11530,39369879],["20251017",11400,15869532],["20251020",12840,40286284],["20251021",12460,10202616],["20251022",12660,15706558],["20251023",13350,26688841],["20251024",13180,6456016],["20251027",12790,4233188],["20251028",12730,10008319],["20251029",12800,5170418],["20251030",12100,4698083],["20251031",11820,5186348],["20251103",12170,5920503],["20251104",11520,3090500],["20251105",10650,2972272],["20251106",10250,2189922],["20251107",10030,1874862],["20251110",10320,1978766],["20251111",10090,1511316],["20251112",9780,1314693],["20251113",9740,1519141],["20251114",9420,927156],["20251117",9260,1004874],["20251118",8810,1431660],["20251119",9740,14969404],["20251120",9790,7794361],["20251121",10040,10743255],["20251124",11200,14016816],["20251125",11520,7045993],["20251126",10900,3955320],["20251127",12520,27010024],["20251128",13970,29711312],["20251201",15570,25550038],["20251202",15400,8446163],["20251203",15570,5142301],["20251204",18330,26945594],["20251205",19460,23744592],["20251208",18290,5467847],["20251209",17980,6316727],["20251210",17930,4046631],["20251211",17210,4753274],["20251212",17960,5618746],["20251215",19760,13833515],["20251216",18250,6843060],["20251217",16380,5552861],["20251218",16860,6863024],["20251219",16970,4098432],["20251222",17290,4087436],["20251223",16770,4411098],["20251224",18730,23578081],["20251226",18320,12281501],["20251229",21350,20497418],["20251230",19350,7190161],["20260102",19700,4210195],["20260105",18760,2294667],["20260106",18750,4149495],["20260107",18980,2857016],["20260108",17840,1516212],["20260109",17440,1697435],["20260112",17090,1177850],["20260113",18640,3944467],["20260114",18390,1831603],["20260115",19660,5534432],["20260116",19010,2364244],["20260119",20850,7312199],["20260120",19900,2931613],["20260121",19990,2866816],["20260122",19050,1542596],["20260123",18710,1378398],["20260126",19200,1715359],["20260127",18560,873140],["20260128",18950,1081188],["20260129",19230,1454235],["20260130",24000,17048085],["20260202",22300,5592659],["20260203",22450,2683190],["20260204",22800,2333763],["20260205",20800,1513727],["20260206",19300,1340167],["20260209",20350,1075306],["20260210",20950,2401231],["20260211",19940,1321091],["20260212",20000,1735599],["20260213",19130,1005240],["20260219",19110,1239012],["20260220",18300,2523024],["20260223",17270,2681656],["20260224",17680,1803329],["20260225",18000,2058731],["20260226",17800,2040597],["20260227",17680,1377095],["20260303",16110,1391466],["20260304",13290,2505116],["20260305",15800,2204782],["20260306",15930,779156],["20260309",14690,763596],["20260310",15750,721243],["20260311",15690,917390],["20260312",16370,1540764],["20260313",15770,591956],["20260316",16560,990580],["20260317",16320,621513],["20260318",16640,551819],["20260319",16260,335687],["20260320",17140,977615],["20260323",15620,709119],["20260324",16620,1907174],["20260325",16240,768328],["20260326",15540,657623],["20260327",15470,391645],["20260330",14300,942923],["20260331",13340,1229672],["20260401",15440,1182545],["20260402",13800,1380333],["20260403",13990,494688],["20260406",13600,389723],["20260407",13200,618654],["20260408",14340,731339],["20260409",13240,848991],["20260410",13350,820275],["20260413",13060,464535],["20260414",13440,909309],["20260415",13740,788586],["20260416",14110,867491],["20260417",14460,824480],["20260420",15620,3246679],["20260421",16080,1696592],["20260422",16290,1354449],["20260423",15540,1227522],["20260424",15740,1025510],["20260427",16700,3282159],["20260428",17480,3541395],["20260429",17850,2741875],["20260430",17130,1556303],["20260504",17090,1124475],["20260506",16910,1054529],["20260507",16830,3610178],["20260508",18850,13462001],["20260511",18160,3257742],["20260512",16900,3997974],["20260513",17460,1673384],["20260514",16320,1517124],["20260515",16030,3284245],["20260518",15020,1257654],["20260519",13890,1275870],["20260520",13450,792891],["20260521",15580,1368767],["20260522",15910,806072],["20260526",16150,1291522],["20260527",15810,972644],["20260528",15090,928220],["20260529",14660,982843],["20260601",13970,1522845],["20260602",13020,1308573],["20260604",12900,812603],["20260605",11890,780297],["20260608",10820,789434],["20260609",11800,740139],["20260610",11710,789185],["20260611",12690,3161991],["20260612",13630,2205156],["20260615",12460,1189895],["20260616",12490,793966],["20260617",12070,456827],["20260618",11260,522040],["20260619",10550,704830],["20260622",10230,475158],["20260623",9230,727236],["20260624",9190,549156],["20260625",8950,416013],["20260626",8340,530035],["20260629",9280,537596],["20260630",9100,338960],["20260701",9290,410087],["20260702",8600,338907],["20260703",8700,343090],["20260706",8460,263332],["20260707",8200,365528],["20260708",7520,570176],["20260709",7530,393532],["20260710",8520,585418],["20260713",7810,384464],["20260714",7460,439107],["20260715",8070,285015],["20260716",7660,268855],["20260720",6990,268507],["20260721",7410,659767],["20260722",7880,2241751],["20260723",8210,665464],["20260724",7390,362429],["20260727",7680,368892],["20260728",6910,414802],["20260729",6430,731957],["20260730",6160,556119]],"detail_json":"https://aikstockdata.com/data/public/s/125490.json","page_url":"https://aikstockdata.com/s/125490.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."}}