{"schema_version":"1.0","@type":"Dataset","code":"128940","name_ko":"한미약품","name":"한미약품(128940) 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",287000,37777],["20250723",287500,39213],["20250724",290500,58696],["20250725",282000,55855],["20250728",276500,44493],["20250729",281000,44477],["20250730",279500,35506],["20250731",279500,42736],["20250801",270000,95820],["20250804",276500,31698],["20250805",282500,61712],["20250806",283500,56766],["20250807",285000,42019],["20250808",279000,30599],["20250811",279000,22868],["20250812",282000,29292],["20250813",281500,61665],["20250814",279500,95168],["20250818",281500,34968],["20250819",284000,44196],["20250820",282500,56300],["20250821",282000,32930],["20250822",283000,30020],["20250825",290000,53006],["20250826",298000,106952],["20250828",303500,59296],["20250829",303000,43787],["20250901",304000,71997],["20250902",309000,51389],["20250903",305000,68324],["20250904",304500,44036],["20250905",305500,31553],["20250908",306000,42738],["20250909",290500,155663],["20250910",291000,80802],["20250911",292000,104973],["20250912",296000,72822],["20250915",299000,41148],["20250916",319000,227223],["20250917",312000,68584],["20250918",332500,189108],["20250919",360500,305317],["20250922",366000,157927],["20250923",384500,248382],["20250924",393000,169094],["20250925",375000,163623],["20250926",377000,112971],["20250929",372500,68728],["20250930",367000,213045],["20251001",360500,87853],["20251002",354500,118221],["20251010",354500,78644],["20251013",349000,61279],["20251014",342000,91771],["20251015",352000,122063],["20251016",342500,100150],["20251017",346000,98499],["20251020",353500,95203],["20251021",343500,94110],["20251022",349000,57242],["20251023",344500,60225],["20251024",339000,101376],["20251027",428000,894689],["20251028",405500,302863],["20251029",393500,200914],["20251030",390500,132648],["20251031",425000,524727],["20251103",424000,168953],["20251104",451500,458937],["20251105",459000,407801],["20251106",443500,180149],["20251107",439000,205609],["20251110",443500,98896],["20251111",454000,225446],["20251112",479500,386838],["20251113",483000,172116],["20251114",473000,148682],["20251117",474000,111582],["20251118",461000,128832],["20251119",450000,115492],["20251120",456500,119736],["20251121",445500,73436],["20251124",446000,105497],["20251125",444500,72199],["20251126",455500,89682],["20251127",449500,65334],["20251128",456500,82164],["20251201",451000,101900],["20251202",430000,149764],["20251203",434000,72583],["20251204",430000,89667],["20251205",426000,87890],["20251208",421500,66211],["20251209",428000,70253],["20251210",433500,79241],["20251211",450000,218310],["20251212",445500,106227],["20251215",448000,70502],["20251216",436500,80883],["20251217",434500,52639],["20251218",434000,140996],["20251219",441000,122873],["20251222",438000,66469],["20251223",440000,59367],["20251224",440500,58011],["20251226",450500,93158],["20251229",451000,53455],["20251230",452000,50426],["20260102",443000,82794],["20260105",452000,100137],["20260106",469000,158834],["20260107",464000,94971],["20260108",463000,87276],["20260109",477000,123422],["20260112",481500,142506],["20260113",431000,475804],["20260114",424500,141376],["20260115",436500,131082],["20260116",436500,190685],["20260119",444500,158966],["20260120",445000,129455],["20260121",415000,228126],["20260122",430500,148224],["20260123",465500,299253],["20260126",481000,161242],["20260127",475000,144472],["20260128",519000,455823],["20260129",505000,191447],["20260130",484000,148787],["20260202",467000,94080],["20260203",503000,122832],["20260204",540000,298412],["20260205",541000,215206],["20260206",552000,252614],["20260209",563000,164953],["20260210",591000,219899],["20260211",626000,197334],["20260212",614000,161534],["20260213",601000,77751],["20260219",621000,70162],["20260220",610000,59685],["20260223",616000,98918],["20260224",616000,127981],["20260225",591000,128191],["20260226",594000,84080],["20260227",593000,122641],["20260303",571000,81550],["20260304",478000,151466],["20260305",519000,92225],["20260306",516000,70840],["20260309",481500,109156],["20260310",511000,70911],["20260311",490000,142724],["20260312",488000,209613],["20260313",496500,115071],["20260316",500000,77143],["20260317",520000,117882],["20260318",531000,83347],["20260319",519000,36384],["20260320",560000,126009],["20260323",501000,108070],["20260324",511000,56470],["20260325",541000,74752],["20260326",551000,104774],["20260327",549000,70078],["20260330",524000,63929],["20260331",515000,75995],["20260401",553000,54685],["20260402",505000,78703],["20260403",507000,47643],["20260406",500000,49949],["20260407",507000,58763],["20260408",493500,180967],["20260409",487000,104309],["20260410",500000,67208],["20260413",510000,79804],["20260414",501000,66927],["20260415",512000,108280],["20260416",528000,90320],["20260417",533000,69904],["20260420",529000,46825],["20260421",504000,123143],["20260422",494500,81253],["20260423",490000,123319],["20260424",497500,72984],["20260427",494500,57961],["20260428",491500,70922],["20260429",483000,75323],["20260430",460000,142664],["20260504",445000,111138],["20260506",434500,110815],["20260507",430500,80249],["20260508",436000,59499],["20260511",423500,94692],["20260512",454500,203205],["20260513",445000,149970],["20260514",449500,99915],["20260515",472500,292081],["20260518",432500,150556],["20260519",439500,156935],["20260520",414500,117958],["20260521",436500,87330],["20260522",454000,131830],["20260526",469000,95505],["20260527",489000,239295],["20260528",485500,122274],["20260529",491000,147040],["20260601",539000,716871],["20260602",507000,420763],["20260604",491500,211491],["20260605",494000,546086],["20260608",413000,184811],["20260609",428500,244154],["20260610",411500,125302],["20260611",411000,170824],["20260612",411000,106237],["20260615",420500,80880],["20260616",425500,92461],["20260617",446500,186759],["20260618",425500,89705],["20260619",411000,112571],["20260622",403500,59777],["20260623",377000,89650],["20260624",403000,96009],["20260625",394000,60021],["20260626",366000,99359],["20260629",428000,154148],["20260630",397500,78661],["20260701",422000,94290],["20260702",436000,203337],["20260703",461500,213413],["20260706",423000,92905],["20260707",430000,108376],["20260708",409000,86155],["20260709",401000,78499],["20260710",389000,112182],["20260713",381500,87033],["20260714",356500,170702],["20260715",384500,91569],["20260716",386000,85669],["20260720",372000,59652],["20260721",372500,75967],["20260722",369000,99395],["20260723",389000,71534],["20260724",392000,71326],["20260727",390500,28559],["20260728",374500,51038],["20260729",322000,300792],["20260730",311500,78126]],"detail_json":"https://aikstockdata.com/data/public/s/128940.json","page_url":"https://aikstockdata.com/s/128940.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."}}