{"schema_version":"1.0","@type":"Dataset","code":"293480","name_ko":"하나제약","name":"하나제약(293480) 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",12130,12591],["20250723",12110,9465],["20250724",12080,16060],["20250725",12040,5984],["20250728",11800,19824],["20250729",11850,14615],["20250730",11930,9960],["20250731",11970,19154],["20250801",11710,23148],["20250804",11800,15195],["20250805",11830,6153],["20250806",11950,10396],["20250807",12000,13416],["20250808",11890,29975],["20250811",11920,12813],["20250812",11970,29648],["20250813",11920,10920],["20250814",11900,5383],["20250818",11940,13684],["20250819",11880,15471],["20250820",11780,15950],["20250821",11600,29205],["20250822",11570,8000],["20250825",11600,18665],["20250826",11670,9593],["20250828",11700,3953],["20250829",12050,46260],["20250901",11810,29835],["20250902",11830,9102],["20250903",11790,6978],["20250904",11790,15294],["20250905",11790,11928],["20250908",11770,9434],["20250909",11860,15808],["20250910",11880,10341],["20250911",11790,12697],["20250912",11930,10585],["20250915",11870,17287],["20250916",11910,11323],["20250917",11930,8411],["20250918",12210,30065],["20250919",12210,20726],["20250922",12290,24529],["20250923",12290,21868],["20250924",12180,11856],["20250925",12180,12040],["20250926",11980,13387],["20250929",12010,9534],["20250930",11870,31400],["20251001",11900,18516],["20251002",11910,26619],["20251010",11800,14968],["20251013",11710,29469],["20251014",11680,20363],["20251015",11800,20901],["20251016",11840,23603],["20251017",11780,17271],["20251020",11870,12209],["20251021",11860,16998],["20251023",11840,13157],["20251024",11810,18342],["20251027",11950,28343],["20251028",11850,15662],["20251029",11740,42358],["20251030",11570,52109],["20251031",11510,27085],["20251103",11280,49269],["20251104",11310,80680],["20251105",11270,36730],["20251106",11370,17978],["20251107",11270,36333],["20251110",11410,13535],["20251111",11410,23684],["20251112",11560,16783],["20251113",11560,19526],["20251114",11600,29132],["20251117",11580,22636],["20251118",11420,18644],["20251119",11340,18997],["20251120",11460,14644],["20251121",11380,12173],["20251124",11350,8646],["20251125",11340,11201],["20251126",11500,20587],["20251128",11580,21234],["20251201",11610,16353],["20251202",11680,9678],["20251203",11780,24386],["20251204",11680,13258],["20251205",11690,13553],["20251208",11620,17240],["20251209",11690,17851],["20251210",11680,6604],["20251211",11660,21382],["20251212",11680,10425],["20251215",11680,17391],["20251216",11610,18339],["20251217",11750,17005],["20251218",11710,23138],["20251219",11790,26694],["20251222",11820,28663],["20251223",11760,19111],["20251224",11760,27767],["20251226",11800,334983],["20251229",11270,53919],["20251230",11220,31967],["20260102",11020,44018],["20260105",10760,79458],["20260106",10900,69969],["20260107",10830,58723],["20260108",10750,63361],["20260109",10540,64768],["20260112",10360,46864],["20260113",10410,14079],["20260114",10270,53635],["20260115",10360,20574],["20260116",10330,44587],["20260119",10200,75593],["20260120",10440,75042],["20260121",10310,38544],["20260122",10220,108371],["20260123",10320,116499],["20260126",10320,216000],["20260127",10310,61773],["20260128",10270,129906],["20260129",10340,96083],["20260130",10310,54156],["20260202",10160,84683],["20260203",10210,33998],["20260204",10310,32385],["20260205",10420,129475],["20260206",10320,51305],["20260209",10400,37077],["20260210",10620,101180],["20260211",10680,44770],["20260212",10900,65539],["20260213",11060,110799],["20260219",11010,68111],["20260220",10760,198890],["20260223",10950,94338],["20260224",10880,47946],["20260225",10730,53635],["20260226",10580,75897],["20260227",10380,62764],["20260303",10100,131538],["20260304",9460,153227],["20260305",9940,74040],["20260306",9790,55260],["20260309",9340,68395],["20260310",9340,52366],["20260311",9480,48302],["20260312",9490,41005],["20260313",9490,62693],["20260316",9310,48759],["20260317",9350,55039],["20260318",9340,32633],["20260319",9110,72396],["20260320",9340,40426],["20260323",9170,32761],["20260324",9300,21935],["20260325",9440,22365],["20260326",9360,37563],["20260327",9470,15923],["20260330",9300,27663],["20260331",9090,50783],["20260401",9320,33566],["20260402",9200,38378],["20260403",9260,19209],["20260406",9270,13316],["20260407",9180,14874],["20260408",9270,20323],["20260409",9230,22305],["20260410",9490,34207],["20260413",9490,25256],["20260414",9560,40691],["20260415",9640,24107],["20260416",9760,45774],["20260417",9770,32006],["20260420",9730,22616],["20260421",9820,33789],["20260422",9750,20600],["20260423",9570,71095],["20260424",9700,23344],["20260427",9790,29147],["20260428",9870,39940],["20260429",9920,33908],["20260430",9810,21393],["20260504",9850,13855],["20260506",9780,45740],["20260507",9770,17793],["20260508",9630,24456],["20260511",9650,49299],["20260512",9270,49721],["20260513",9260,54961],["20260514",9880,96702],["20260515",9430,85922],["20260518",9850,99375],["20260519",9980,98850],["20260520",9830,81131],["20260521",10010,50693],["20260522",9980,28650],["20260526",9970,45185],["20260527",9690,45274],["20260528",9640,44098],["20260529",9520,37458],["20260601",9360,28492],["20260602",9110,39302],["20260604",9100,39954],["20260605",9130,38474],["20260608",8830,38813],["20260609",9030,24815],["20260610",8930,25912],["20260611",8900,44068],["20260612",9160,30776],["20260615",9240,19763],["20260616",9270,22843],["20260617",9260,8657],["20260618",9200,15589],["20260619",8980,19140],["20260622",8920,21162],["20260623",8720,33149],["20260624",8680,36168],["20260625",8500,33379],["20260626",8250,59977],["20260629",8780,42960],["20260630",8780,9833],["20260701",8730,21129],["20260702",8590,19179],["20260703",8670,8850],["20260706",8780,14724],["20260707",8690,43030],["20260708",8590,48251],["20260709",8410,20860],["20260710",8610,20068],["20260713",8500,52504],["20260714",8570,109996],["20260715",8640,22728],["20260716",8780,40308],["20260720",8560,28408],["20260721",8440,15361],["20260722",8360,39270],["20260723",8510,39030],["20260724",8560,36955],["20260727",8630,16334],["20260728",8330,37661],["20260729",8320,77362],["20260730",8500,21067]],"detail_json":"https://aikstockdata.com/data/public/s/293480.json","page_url":"https://aikstockdata.com/s/293480.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."}}