{"schema_version":"1.0","@type":"Dataset","code":"166090","name_ko":"하나머티리얼즈","name":"하나머티리얼즈(166090) 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",25000,88833],["20250723",24750,74203],["20250724",24600,53172],["20250725",24550,54491],["20250728",25600,164866],["20250729",25300,117973],["20250730",26650,655332],["20250731",26100,146142],["20250801",24400,183068],["20250804",24300,89057],["20250805",24800,76647],["20250806",24800,38934],["20250807",25050,51437],["20250808",25400,233916],["20250811",25900,88028],["20250812",25900,99524],["20250813",26350,96787],["20250814",26100,81347],["20250818",24950,76590],["20250819",24450,76977],["20250820",23750,102424],["20250821",23850,60098],["20250822",23600,78415],["20250825",24250,54987],["20250826",24450,64187],["20250828",26550,312608],["20250829",26950,139101],["20250901",27000,125326],["20250902",26350,66889],["20250903",26400,63723],["20250904",26850,99678],["20250905",28150,234569],["20250908",28900,262573],["20250909",29850,294426],["20250910",29600,221173],["20250911",30450,282156],["20250912",37100,1572469],["20250915",36850,600809],["20250916",38750,686199],["20250917",37950,313638],["20250918",38400,490183],["20250919",39350,327854],["20250922",40050,408485],["20250923",39850,318685],["20250924",42150,506684],["20250925",41150,389408],["20250926",39500,295659],["20250929",39900,134807],["20250930",40150,145091],["20251001",41850,255093],["20251002",42400,272149],["20251010",43150,227048],["20251013",42250,177071],["20251014",40000,361498],["20251015",42100,174559],["20251016",42400,152892],["20251017",45900,1032858],["20251020",44500,283223],["20251021",42450,251677],["20251022",41500,263554],["20251023",40600,329505],["20251024",41900,229067],["20251027",41750,141392],["20251028",41200,163176],["20251029",41600,192895],["20251030",41150,131278],["20251031",41150,132378],["20251103",40350,165964],["20251104",41000,193533],["20251105",38600,268727],["20251106",38800,172390],["20251107",37250,132970],["20251110",37600,115817],["20251111",39000,155256],["20251112",37950,140517],["20251113",46500,1509990],["20251114",42700,637557],["20251117",43350,241911],["20251118",41050,230915],["20251119",41800,297139],["20251120",41200,181226],["20251121",37700,149293],["20251124",40600,288925],["20251125",43100,352076],["20251126",43600,217827],["20251127",43600,153834],["20251128",45250,217520],["20251201",45700,238622],["20251202",46650,248564],["20251203",46200,118950],["20251204",43400,460659],["20251205",44950,274474],["20251208",44800,135040],["20251209",44250,126346],["20251210",43650,90314],["20251211",43550,127560],["20251212",43250,112769],["20251215",42150,141045],["20251216",40300,123641],["20251217",41950,116091],["20251218",41000,87573],["20251219",40850,117967],["20251222",43500,152307],["20251223",43250,99338],["20251224",41950,90773],["20251226",42950,152483],["20251229",43250,109588],["20251230",43100,131241],["20260102",45350,267718],["20260105",48250,415003],["20260106",49100,251203],["20260107",50700,796310],["20260108",48900,281724],["20260109",45650,362747],["20260112",46350,286815],["20260113",46300,137337],["20260114",51900,514695],["20260115",53500,520760],["20260116",54800,433213],["20260119",56300,334398],["20260120",52000,405454],["20260121",51300,269299],["20260122",53400,363452],["20260123",54300,358789],["20260126",61900,686752],["20260127",63400,318922],["20260128",66700,374384],["20260129",65100,557118],["20260130",66900,466377],["20260202",60500,348479],["20260203",64800,205599],["20260204",63300,245845],["20260205",61600,289631],["20260206",60900,187277],["20260209",64000,194355],["20260210",60900,170831],["20260211",60000,147774],["20260212",60600,163968],["20260213",59100,134704],["20260219",61300,257001],["20260220",61600,121457],["20260223",58900,278985],["20260224",62000,262259],["20260225",61800,209172],["20260226",63800,285766],["20260227",62400,197820],["20260303",59000,392177],["20260304",53900,391543],["20260305",66100,567181],["20260306",68100,280370],["20260309",61800,319396],["20260310",62600,298838],["20260311",61500,221334],["20260312",60700,129407],["20260313",58400,126319],["20260316",62100,244774],["20260317",59500,210353],["20260318",61200,161789],["20260319",59100,119626],["20260320",62000,254986],["20260323",58700,180486],["20260324",59300,182373],["20260325",64200,337242],["20260326",63700,317485],["20260327",63400,265891],["20260330",60000,197617],["20260331",60900,255695],["20260401",64700,189755],["20260402",59200,238606],["20260403",55000,346846],["20260406",53900,189256],["20260407",55500,146697],["20260408",60800,200353],["20260409",58800,198950],["20260410",60500,158927],["20260413",62700,205176],["20260414",68000,322227],["20260415",69800,319503],["20260416",72000,229973],["20260417",72100,140488],["20260420",71500,124560],["20260421",70300,192817],["20260422",71400,144222],["20260423",70000,185249],["20260424",71200,137650],["20260427",73400,206669],["20260428",76300,412911],["20260429",79600,391458],["20260430",75500,187197],["20260504",79400,187307],["20260506",80700,207815],["20260507",80600,176512],["20260508",80000,106569],["20260511",80400,161062],["20260512",77500,347247],["20260513",79000,194348],["20260514",79100,157691],["20260515",70800,327017],["20260518",73500,238263],["20260519",71300,171522],["20260520",69700,177163],["20260521",72500,133217],["20260522",81100,388278],["20260526",80000,261771],["20260527",74300,233737],["20260528",69400,298435],["20260529",64000,512824],["20260601",60400,468941],["20260602",58300,286817],["20260604",63400,360051],["20260605",63200,439919],["20260608",56700,244551],["20260609",63200,333903],["20260610",60800,257257],["20260611",67800,394689],["20260612",73100,400549],["20260615",74400,166548],["20260616",70300,166447],["20260617",72000,201828],["20260618",69000,201003],["20260619",64500,196820],["20260622",68400,212386],["20260623",60900,181584],["20260624",60200,195224],["20260625",59600,204442],["20260626",58700,184925],["20260629",61900,142409],["20260630",63200,132941],["20260701",67000,281786],["20260702",56200,400230],["20260703",57700,165181],["20260706",55100,183643],["20260707",51700,200996],["20260708",48100,154830],["20260709",50700,191858],["20260710",56400,168143],["20260713",54600,162012],["20260714",52900,174967],["20260715",57900,167219],["20260716",54600,115561],["20260720",53300,119218],["20260721",53300,103735],["20260722",53200,136304],["20260723",54700,107373],["20260724",54700,266939],["20260727",56100,126756],["20260728",48150,157295],["20260729",45450,265226],["20260730",43150,144848]],"detail_json":"https://aikstockdata.com/data/public/s/166090.json","page_url":"https://aikstockdata.com/s/166090.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."}}