{"schema_version":"1.0","@type":"Dataset","code":"376270","name_ko":"HEM파마","name":"HEM파마(376270) 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",19170,13939],["20250723",19030,14547],["20250724",19020,13908],["20250725",18820,20273],["20250728",18900,9966],["20250729",19020,9263],["20250730",18910,8764],["20250731",18500,16125],["20250801",18180,20969],["20250804",18250,8620],["20250805",18440,5559],["20250806",18460,7116],["20250807",18460,6580],["20250808",18600,15310],["20250811",19160,23861],["20250812",18910,12181],["20250813",19030,5127],["20250814",20000,50187],["20250818",18900,35294],["20250819",18800,24241],["20250820",18480,19531],["20250821",18600,7097],["20250822",18760,3192],["20250825",18790,15165],["20250826",19530,36893],["20250828",19040,14065],["20250829",19210,11026],["20250901",19020,12669],["20250902",19520,23997],["20250903",22750,273856],["20250904",22850,95691],["20250905",23700,119802],["20250908",24100,69189],["20250909",24500,56385],["20250910",24350,49112],["20250911",24550,37712],["20250912",24650,60900],["20250915",24500,31751],["20250916",23100,67173],["20250917",24500,51278],["20250918",24650,30139],["20250919",24650,48741],["20250922",24300,32392],["20250923",26500,116953],["20250924",26650,36706],["20250925",28100,93792],["20250926",27350,92202],["20250929",27500,25581],["20250930",27200,34839],["20251001",27450,13745],["20251002",27850,29695],["20251010",28100,38422],["20251013",27200,58486],["20251014",27100,25603],["20251015",27450,12859],["20251016",27400,25871],["20251017",26550,31381],["20251020",26550,23370],["20251021",27100,22206],["20251023",29600,66856],["20251024",28900,34751],["20251027",28900,28542],["20251028",28850,25596],["20251029",29200,16677],["20251030",29100,18508],["20251031",28650,25201],["20251103",28600,17823],["20251104",28600,17244],["20251105",28300,35337],["20251106",26900,37901],["20251107",26500,34005],["20251110",27600,20555],["20251111",28050,19969],["20251112",28750,35177],["20251113",28000,32196],["20251114",28100,19933],["20251117",32000,158408],["20251118",32050,75773],["20251119",34950,161179],["20251120",38000,165619],["20251121",38000,104860],["20251124",37400,77627],["20251125",40000,122926],["20251126",42900,144714],["20251128",46800,78542],["20251201",49500,110480],["20251202",50100,110374],["20251203",55100,107215],["20251204",53000,129209],["20251205",52000,95465],["20251208",47000,88525],["20251209",50400,141206],["20251210",50300,76488],["20251211",49800,65763],["20251212",47800,100100],["20251215",47500,53138],["20251216",48200,77541],["20251217",46900,45890],["20251218",46150,34547],["20251219",48150,83013],["20251222",44750,89844],["20251223",45850,41493],["20251224",43650,95256],["20251226",42250,54770],["20251229",47450,99198],["20251230",45850,62768],["20260102",47100,45941],["20260105",47950,37076],["20260106",46000,39033],["20260107",47000,23376],["20260108",50200,88298],["20260109",49000,31322],["20260112",52000,44354],["20260113",55800,122675],["20260114",53100,119194],["20260115",52400,69276],["20260116",53200,31722],["20260119",52600,37389],["20260120",53000,27823],["20260121",51900,33816],["20260122",54400,90400],["20260123",68000,201166],["20260126",70200,85886],["20260127",81700,111768],["20260128",87700,75570],["20260129",93000,82271],["20260130",89400,68080],["20260202",88900,64733],["20260203",93800,72236],["20260204",91500,47132],["20260205",94000,48916],["20260206",88400,60212],["20260209",88000,33979],["20260210",80700,87227],["20260211",81800,43295],["20260212",83400,28168],["20260213",82000,19859],["20260219",81400,34559],["20260220",81300,30699],["20260223",77900,58938],["20260224",81700,45276],["20260225",80100,32339],["20260226",80500,31126],["20260227",79900,24374],["20260303",72100,58745],["20260304",64900,62978],["20260305",72500,38631],["20260306",74600,55650],["20260309",71200,28718],["20260310",70000,19982],["20260311",70000,29807],["20260312",71000,15721],["20260313",69700,10673],["20260316",66100,21230],["20260317",71300,28291],["20260318",72200,26898],["20260319",70000,21585],["20260320",70000,19463],["20260323",65700,19050],["20260324",68400,15498],["20260325",74500,44609],["20260326",75700,89163],["20260327",78000,46693],["20260330",77600,29736],["20260331",70800,26622],["20260401",75500,30118],["20260402",72500,18784],["20260403",68800,28994],["20260406",67900,12268],["20260407",63500,46691],["20260408",62700,51131],["20260409",63300,13795],["20260410",62900,10780],["20260413",61700,14705],["20260414",62600,13553],["20260415",62900,16694],["20260416",61000,21379],["20260417",61200,14700],["20260420",61600,18750],["20260421",59800,30755],["20260422",59900,9677],["20260423",56800,26413],["20260424",58800,25913],["20260427",61000,36173],["20260428",59500,18955],["20260429",61700,20041],["20260430",59800,36913],["20260504",61500,19600],["20260506",60000,24811],["20260507",61500,22849],["20260508",69500,90199],["20260511",70100,36069],["20260512",76700,90998],["20260513",68500,63086],["20260514",64800,52477],["20260515",59700,34373],["20260518",60300,26912],["20260519",57900,11053],["20260520",57700,13023],["20260521",55800,25231],["20260522",58000,15389],["20260526",58300,14463],["20260527",53600,34725],["20260528",50600,37474],["20260529",49500,38877],["20260601",47950,47622],["20260602",46900,28633],["20260604",49250,22812],["20260605",47000,18807],["20260608",42150,61018],["20260609",43000,12131],["20260610",42800,8623],["20260611",42450,9669],["20260612",47000,21178],["20260615",48300,10521],["20260616",49750,17914],["20260617",51500,10456],["20260618",50500,12146],["20260619",51000,24536],["20260622",47750,26337],["20260623",41500,34500],["20260624",44000,18609],["20260625",43350,10867],["20260626",41750,19920],["20260629",44750,10980],["20260630",45350,7794],["20260701",45300,13505],["20260702",44600,10693],["20260703",41450,12236],["20260706",40900,12366],["20260707",42500,10426],["20260708",40200,17695],["20260709",39900,9120],["20260710",41400,10359],["20260713",41100,10894],["20260714",40650,11383],["20260715",43900,13337],["20260716",40050,12186],["20260720",39300,6583],["20260721",39400,9098],["20260722",37400,15868],["20260723",40200,7882],["20260724",39900,5867],["20260727",39850,9432],["20260728",37800,14166],["20260729",34950,13128],["20260730",35700,16397]],"detail_json":"https://aikstockdata.com/data/public/s/376270.json","page_url":"https://aikstockdata.com/s/376270.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."}}