{"schema_version":"1.0","@type":"Dataset","code":"243070","name_ko":"휴온스","name":"휴온스(243070) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",30300,111285],["20250723",29900,31982],["20250724",29550,28431],["20250725",29550,17647],["20250728",28600,33638],["20250729",28900,14556],["20250730",28700,11828],["20250731",28550,13584],["20250801",27050,41418],["20250804",27400,17279],["20250805",27700,12488],["20250806",28800,58734],["20250807",29450,46398],["20250808",29150,30614],["20250811",28900,13299],["20250812",28750,27397],["20250813",29150,23013],["20250814",29150,30973],["20250818",28250,26903],["20250819",28000,25311],["20250820",28150,22612],["20250821",28300,16284],["20250822",28150,11535],["20250825",28300,10436],["20250826",29850,92895],["20250828",30050,19985],["20250829",30050,16643],["20250901",30400,31463],["20250902",31050,40867],["20250903",30900,33815],["20250904",30900,18257],["20250905",30850,26670],["20250908",31100,20315],["20250909",31700,47159],["20250910",31400,35603],["20250911",31350,46284],["20250912",31750,44736],["20250915",31850,34450],["20250916",31450,17741],["20250917",31250,31718],["20250918",31100,22715],["20250919",30950,46543],["20250922",31650,32981],["20250923",32050,45488],["20250924",31200,34254],["20250925",30500,26196],["20250926",29500,35024],["20250929",29600,10329],["20250930",29750,18727],["20251001",29350,13388],["20251002",29600,19248],["20251010",29500,21320],["20251013",29050,24239],["20251014",28850,16219],["20251015",29750,45185],["20251016",30400,33274],["20251017",29950,21221],["20251020",29850,21528],["20251021",29900,21244],["20251023",29600,16340],["20251024",29350,16326],["20251027",30400,23490],["20251028",30350,14333],["20251029",29900,23837],["20251030",29100,48110],["20251031",29200,26177],["20251103",28850,38922],["20251104",29300,119867],["20251105",28950,49780],["20251106",29650,21179],["20251107",28800,34560],["20251110",28250,93492],["20251111",28450,33489],["20251112",29250,42466],["20251113",29600,30717],["20251114",29350,37031],["20251117",29700,20951],["20251118",28800,32442],["20251119",28350,15777],["20251120",29150,16268],["20251121",28850,23739],["20251124",27750,33703],["20251125",27050,30669],["20251126",27500,21277],["20251128",28550,58030],["20251201",28100,30191],["20251202",27950,39791],["20251203",28300,24219],["20251204",27950,15775],["20251205",28150,20532],["20251208",27950,18291],["20251209",28150,8921],["20251210",27750,14796],["20251211",28200,24196],["20251212",28100,23995],["20251215",27950,16921],["20251216",27750,14525],["20251217",29700,163966],["20251218",28800,47501],["20251219",28750,39567],["20251222",28700,21783],["20251223",28350,19214],["20251224",27850,31625],["20251226",27600,22843],["20251229",27250,17879],["20251230",27400,11293],["20260102",27350,14614],["20260105",26900,29133],["20260106",27150,16107],["20260107",26950,16394],["20260108",26700,18570],["20260109",27050,21088],["20260112",26400,34093],["20260113",25600,46264],["20260114",26250,22950],["20260115",26250,12210],["20260116",25850,16280],["20260119",25450,19041],["20260120",25950,18113],["20260121",25500,25566],["20260122",26000,20339],["20260123",26600,29328],["20260126",27100,37719],["20260127",27400,29047],["20260128",27300,26754],["20260129",27600,30711],["20260130",27500,21177],["20260202",27150,30130],["20260203",27700,15346],["20260204",27700,14642],["20260205",27350,19751],["20260206",27100,17341],["20260209",27250,16146],["20260210",28000,32573],["20260211",27900,19525],["20260212",28150,18164],["20260213",28200,23345],["20260219",29000,53426],["20260220",29150,27987],["20260223",29400,38623],["20260224",29050,21986],["20260225",29200,41164],["20260226",28750,53290],["20260227",28600,35160],["20260303",27150,31581],["20260304",24900,56333],["20260305",26900,26498],["20260306",26300,32358],["20260309",25200,29087],["20260310",25450,40517],["20260311",26400,21646],["20260312",26800,26428],["20260313",26800,11734],["20260316",26150,11541],["20260317",26300,10254],["20260318",26350,11119],["20260319",25900,13057],["20260320",26300,15507],["20260323",25450,15526],["20260324",25950,14833],["20260325",26400,20487],["20260326",26250,19371],["20260327",26250,12448],["20260330",25750,13136],["20260331",25350,15431],["20260401",26300,9542],["20260402",25450,29837],["20260403",25300,6372],["20260406",25000,9150],["20260407",24750,18104],["20260408",25250,16337],["20260409",25350,8384],["20260410",25850,16933],["20260413",26050,18916],["20260414",26300,12980],["20260415",26800,20675],["20260416",27300,18928],["20260417",27350,48362],["20260420",27000,14131],["20260421",26500,30353],["20260422",26700,7617],["20260423",26600,36231],["20260424",26850,31638],["20260427",26800,38759],["20260428",26700,23555],["20260429",26700,25527],["20260430",26400,20942],["20260504",26450,72635],["20260506",27450,56853],["20260507",28850,144021],["20260508",30250,130449],["20260511",34250,296555],["20260512",35250,336137],["20260513",36050,265024],["20260514",34850,91761],["20260515",34800,108454],["20260518",32400,122460],["20260519",38200,654927],["20260520",35800,70341],["20260521",35050,73614],["20260522",35500,80231],["20260526",32150,119199],["20260527",32450,72311],["20260528",32600,48262],["20260529",29400,76479],["20260601",27550,70277],["20260602",27650,55060],["20260604",28350,28162],["20260605",26900,32644],["20260608",26850,43833],["20260609",30550,82045],["20260610",28600,34157],["20260611",29550,27236],["20260612",29450,23790],["20260615",28800,26217],["20260616",28300,23864],["20260617",28650,21309],["20260618",27250,43382],["20260619",26150,23809],["20260622",27650,26518],["20260623",25900,25756],["20260624",26850,23779],["20260625",25800,17835],["20260626",25200,28932],["20260629",26200,21352],["20260630",26400,17255],["20260701",26250,10950],["20260702",26950,10389],["20260703",27300,34191],["20260706",29400,18455],["20260707",27000,15800],["20260708",26300,11027],["20260709",26500,16058],["20260710",27600,10648],["20260713",27000,8859],["20260714",26550,41453],["20260715",26400,17054],["20260716",26150,11339],["20260720",25450,30791],["20260721",25550,16012],["20260722",24700,11698],["20260723",25450,6028],["20260724",25250,10112],["20260727",24850,6340],["20260728",24800,24447],["20260729",22700,38119],["20260730",23750,28445]],"detail_json":"https://aikstockdata.com/data/public/s/243070.json","page_url":"https://aikstockdata.com/s/243070.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."}}