{"schema_version":"1.0","@type":"Dataset","code":"145020","name_ko":"휴젤","name":"휴젤(145020) 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",349000,32676],["20250723",351500,25327],["20250724",338000,53987],["20250725",338000,31152],["20250728",332500,34581],["20250729",331500,30253],["20250730",332000,18850],["20250731",337000,40464],["20250801",321000,75465],["20250804",325500,44104],["20250805",327000,47808],["20250806",342000,147036],["20250807",360000,169052],["20250808",359000,56013],["20250811",349000,50688],["20250812",331000,87075],["20250813",318000,116057],["20250814",317000,55827],["20250818",307500,49487],["20250819",307500,61623],["20250820",308000,64742],["20250821",311500,70460],["20250822",305500,48193],["20250825",312000,30398],["20250826",317000,50559],["20250828",317000,31029],["20250829",315500,24073],["20250901",330500,87148],["20250902",330500,41001],["20250903",325000,38360],["20250904",334000,62384],["20250905",332000,39558],["20250908",335000,41241],["20250909",331000,36106],["20250910",328000,54567],["20250911",321000,70373],["20250912",320500,35757],["20250915",326000,57157],["20250916",309000,117252],["20250917",306000,84102],["20250918",313000,69812],["20250919",313500,54688],["20250922",310500,73652],["20250923",306000,51341],["20250924",307000,34015],["20250925",295500,62239],["20250926",294500,43189],["20250929",297000,45028],["20250930",302000,36033],["20251001",297500,72058],["20251002",285500,97288],["20251010",275000,143951],["20251013",268000,114750],["20251014",266000,137739],["20251015",272500,146761],["20251016",270000,50908],["20251017",259000,112587],["20251020",261000,65469],["20251021",263500,104197],["20251022",262500,43621],["20251023",265500,94905],["20251024",263500,74372],["20251027",262000,82809],["20251028",268500,57171],["20251029",262000,64735],["20251030",261500,40070],["20251031",262000,40346],["20251103",263000,66233],["20251104",236000,254541],["20251105",228500,248068],["20251106",217500,183947],["20251107",214000,151031],["20251110",219000,73322],["20251111",222500,70119],["20251112",225000,59961],["20251113",238500,135131],["20251114",238500,105831],["20251117",235000,64711],["20251118",231000,42357],["20251119",225500,69831],["20251120",233500,46966],["20251121",225000,38746],["20251124",221000,59509],["20251125",215500,44829],["20251126",219500,37692],["20251127",220000,24694],["20251128",228500,55889],["20251201",236000,93345],["20251202",232000,70603],["20251203",229000,46364],["20251204",221000,40444],["20251205",223000,25779],["20251208",219500,27299],["20251209",227500,52047],["20251210",225500,42047],["20251211",227500,59365],["20251212",226500,72910],["20251215",220500,45765],["20251216",230000,83164],["20251217",245500,145685],["20251218",235000,104396],["20251219",233000,74550],["20251222",235000,41168],["20251223",230000,28304],["20251224",231500,26540],["20251226",227000,28626],["20251229",226000,33675],["20251230",230500,26492],["20260102",235000,42214],["20260105",229500,69904],["20260106",227000,35799],["20260107",223500,48300],["20260108",230000,44680],["20260109",242500,111894],["20260112",243500,69581],["20260113",233500,70779],["20260114",233500,63598],["20260115",227500,79501],["20260116",242000,180786],["20260119",235000,87505],["20260120",237500,68935],["20260121",229000,80142],["20260122",255000,256725],["20260123",263500,118460],["20260126",285500,229095],["20260127",270500,229866],["20260128",296500,194640],["20260129",288500,252634],["20260130",276500,200286],["20260202",267500,89915],["20260203",260000,105622],["20260204",257000,78749],["20260205",250000,75455],["20260206",243500,57091],["20260209",248500,46346],["20260210",260000,59535],["20260211",286000,166264],["20260212",263500,267768],["20260213",253500,86250],["20260219",269500,121498],["20260220",259000,54136],["20260223",262000,59052],["20260224",268000,62254],["20260225",263500,69120],["20260226",265500,74726],["20260227",270000,59634],["20260303",256000,76280],["20260304",234000,121603],["20260305",258000,91760],["20260306",261500,57447],["20260309",249500,43402],["20260310",255000,55601],["20260311",248000,65177],["20260312",244500,122687],["20260313",239500,43529],["20260316",242000,41397],["20260317",250000,59214],["20260318",269500,117527],["20260319",262000,59129],["20260320",267000,54035],["20260323",250000,38857],["20260324",256500,36085],["20260325",258000,39752],["20260326",254500,47218],["20260327",259500,36870],["20260330",246000,37706],["20260331",240500,39764],["20260401",257000,42031],["20260402",243000,39567],["20260403",243000,37296],["20260406",237500,19637],["20260407",240500,19771],["20260408",248500,73984],["20260409",250000,40824],["20260410",255000,24633],["20260413",256000,22159],["20260414",253000,42741],["20260415",263500,32011],["20260416",262000,26548],["20260417",269500,54975],["20260420",271000,38794],["20260421",261000,65709],["20260422",264000,41366],["20260423",260000,40014],["20260424",267000,41411],["20260427",268000,35062],["20260428",265500,30112],["20260429",263000,22323],["20260430",252500,53478],["20260504",261500,44547],["20260506",255000,64463],["20260507",259500,138852],["20260508",291500,246146],["20260511",295000,82592],["20260512",280500,99195],["20260513",278000,48892],["20260514",285500,51067],["20260515",282500,72792],["20260518",261500,43144],["20260519",265500,42511],["20260520",254000,63990],["20260521",259000,54238],["20260522",267500,72359],["20260526",260500,52522],["20260527",255000,49833],["20260528",254000,55354],["20260529",248500,48681],["20260601",248500,56532],["20260602",243000,61136],["20260604",251500,69435],["20260605",246000,35030],["20260608",228000,58458],["20260609",242000,49904],["20260610",239500,22237],["20260611",245500,61137],["20260612",244500,38353],["20260615",248000,37865],["20260616",239500,54184],["20260617",258000,59202],["20260618",251000,47740],["20260619",242000,70422],["20260622",253000,68579],["20260623",242000,76896],["20260624",259500,79248],["20260625",254000,45356],["20260626",252500,66480],["20260629",274500,83575],["20260630",264000,54735],["20260701",274500,81737],["20260702",270000,59205],["20260703",255000,46720],["20260706",245500,38723],["20260707",248000,66874],["20260708",239500,57419],["20260709",236000,67278],["20260710",240500,36469],["20260713",245000,55634],["20260714",227000,66847],["20260715",233500,29438],["20260716",239500,34551],["20260720",230000,37811],["20260721",228500,29009],["20260722",221500,53582],["20260723",241500,61693],["20260724",234500,23407],["20260727",243000,44456],["20260728",237500,37256],["20260729",229500,71570],["20260730",224500,37354]],"detail_json":"https://aikstockdata.com/data/public/s/145020.json","page_url":"https://aikstockdata.com/s/145020.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."}}