{"schema_version":"1.0","@type":"Dataset","code":"320000","name_ko":"한울반도체","name":"한울반도체(320000) 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",2490,110095],["20250723",2440,92503],["20250724",2395,120061],["20250725",2385,110795],["20250728",2355,128220],["20250729",2285,210897],["20250730",2340,136745],["20250731",2330,71493],["20250801",2285,193648],["20250804",2300,112005],["20250805",2310,116226],["20250806",2310,88710],["20250807",2330,51287],["20250808",2315,53140],["20250811",2360,98767],["20250812",2360,59323],["20250813",2400,245216],["20250814",2320,145593],["20250818",2210,467118],["20250819",2195,177443],["20250820",2180,140862],["20250821",2135,167201],["20250822",2135,189784],["20250825",2190,121609],["20250826",2200,217594],["20250828",2220,175257],["20250829",2220,78150],["20250901",2185,150518],["20250902",2190,118558],["20250903",2250,220519],["20250904",2175,756295],["20250905",2175,191714],["20250908",2155,89011],["20250909",2170,184099],["20250910",2290,593920],["20250911",2330,170497],["20250912",2315,142846],["20250915",2400,567002],["20250916",2375,149443],["20250917",2310,170735],["20250918",2335,57881],["20250919",2360,178754],["20250922",2370,457627],["20250923",2365,119130],["20250924",2315,95216],["20250925",2245,210557],["20250926",2235,195352],["20250929",2210,176105],["20250930",2270,119275],["20251001",2270,122446],["20251002",2290,107661],["20251010",2310,160396],["20251013",2280,88211],["20251014",2280,157821],["20251015",2280,126022],["20251016",2300,196453],["20251017",2340,198044],["20251020",2335,288890],["20251021",2285,140216],["20251023",2250,214649],["20251024",2270,253352],["20251027",2235,250087],["20251028",2120,1979007],["20251029",2160,586987],["20251030",2105,493589],["20251031",2105,416502],["20251103",2040,644115],["20251104",1949,641770],["20251105",1839,584671],["20251106",1811,603239],["20251107",1760,353586],["20251110",1797,253792],["20251111",1817,212031],["20251112",1938,275257],["20251113",2200,2080673],["20251114",2155,329248],["20251117",2050,450774],["20251118",2155,339649],["20251119",2070,254442],["20251120",2115,247811],["20251121",2025,273669],["20251124",2130,350764],["20251125",2105,394492],["20251126",2100,191744],["20251128",2155,261841],["20251201",2105,192171],["20251202",2045,142373],["20251203",2080,146276],["20251204",2050,88053],["20251205",2055,156227],["20251208",2055,140027],["20251209",2080,410292],["20251210",2070,198852],["20251211",2080,277945],["20251212",2105,1560866],["20251215",2060,346451],["20251216",2070,280464],["20251217",2030,266387],["20251218",1998,216692],["20251219",2020,216812],["20251222",2000,161269],["20251223",1998,216768],["20251224",1963,124659],["20251226",2005,419424],["20251229",2145,353699],["20251230",2120,273664],["20260102",2260,619682],["20260105",2235,350898],["20260106",2155,164408],["20260107",2030,271613],["20260108",1995,222241],["20260109",2010,63242],["20260112",2020,204504],["20260113",2020,143209],["20260114",2005,183553],["20260115",2030,254662],["20260116",1989,331829],["20260119",1888,512122],["20260120",1919,381817],["20260121",1938,256929],["20260122",1935,194603],["20260123",1920,146529],["20260126",1940,214791],["20260127",1915,160030],["20260128",1900,312509],["20260129",1909,124837],["20260130",1891,366636],["20260202",1880,197313],["20260203",1875,342715],["20260204",1878,326984],["20260205",1915,408149],["20260206",1923,456943],["20260209",2095,1539787],["20260210",2120,633035],["20260211",2055,339757],["20260212",2070,269468],["20260213",1996,252062],["20260219",1965,199445],["20260220",1918,273809],["20260223",2060,493859],["20260224",2000,1291922],["20260225",1970,570236],["20260226",1940,374995],["20260227",1900,263806],["20260303",1823,388164],["20260304",1531,378959],["20260305",1709,329175],["20260306",1767,220637],["20260309",1734,142961],["20260310",1734,96924],["20260311",1718,132718],["20260312",1763,123439],["20260313",1698,125896],["20260316",1686,96039],["20260317",1650,169325],["20260318",1658,187954],["20260319",1660,142148],["20260320",1692,144839],["20260323",1697,157003],["20260324",1664,103738],["20260325",1677,183520],["20260326",1669,172507],["20260327",1650,172249],["20260330",1531,339645],["20260331",1423,355523],["20260401",1504,262052],["20260402",1445,121259],["20260403",1462,122662],["20260406",1458,139387],["20260407",1448,124465],["20260408",1511,257207],["20260409",1542,256509],["20260410",1688,383796],["20260413",1533,778911],["20260414",1533,498099],["20260415",1533,0],["20260416",1533,0],["20260417",1533,0],["20260420",1533,0],["20260421",1533,0],["20260422",1533,0],["20260423",1533,0],["20260424",1533,0],["20260427",1533,0],["20260428",1533,0],["20260429",1533,0],["20260430",1533,0],["20260504",1533,0],["20260506",1533,0],["20260507",1533,0],["20260508",9970,858991],["20260511",12960,2918071],["20260512",13330,3657335],["20260513",14340,2452465],["20260514",13500,596562],["20260515",11670,329571],["20260518",11980,370868],["20260519",11960,135979],["20260520",11280,79895],["20260521",11630,209318],["20260522",11300,237324],["20260526",13250,836360],["20260527",12590,617783],["20260528",12600,501634],["20260529",11600,502624],["20260601",10110,484036],["20260602",11890,569364],["20260604",11780,175710],["20260605",11500,129633],["20260608",11290,369601],["20260609",11720,179526],["20260610",11140,79383],["20260611",11360,463747],["20260612",11420,185021],["20260615",10990,102737],["20260616",10850,52710],["20260617",10550,63142],["20260618",13710,579925],["20260619",17820,1019638],["20260622",23150,9379724],["20260623",23200,12864775],["20260624",20450,4794627],["20260625",16840,3347157],["20260626",13930,1509776],["20260629",14130,1346048],["20260630",13500,1921487],["20260701",13590,556179],["20260702",12300,444546],["20260703",12190,172644],["20260706",11780,181602],["20260707",11330,160380],["20260708",12420,1451409],["20260709",11830,307019],["20260710",12290,324292],["20260713",11000,235741],["20260714",10850,134130],["20260715",11810,706676],["20260716",13080,692128],["20260720",15970,4235949],["20260721",15280,2134795],["20260722",13800,1092941],["20260723",14420,2557144],["20260724",12700,353810],["20260727",12410,218527],["20260728",11310,206369],["20260729",10300,277023],["20260730",10060,137077]],"detail_json":"https://aikstockdata.com/data/public/s/320000.json","page_url":"https://aikstockdata.com/s/320000.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."}}