{"schema_version":"1.0","@type":"Dataset","code":"452280","name_ko":"한선엔지니어링","name":"한선엔지니어링(452280) 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",6660,45236],["20250723",6770,61881],["20250724",6860,50336],["20250725",7250,1838110],["20250728",7360,214148],["20250729",7600,409506],["20250730",7430,140697],["20250731",7250,176078],["20250801",6840,134353],["20250804",6930,36881],["20250805",7340,78822],["20250806",7250,46552],["20250807",7240,55039],["20250808",7250,50258],["20250811",7350,44367],["20250812",7400,129814],["20250813",7430,46849],["20250814",7490,65367],["20250818",7350,41048],["20250819",7220,56873],["20250820",7070,49639],["20250821",7010,18347],["20250822",7120,35344],["20250825",7200,20920],["20250826",7070,88849],["20250828",7300,71138],["20250829",7720,573221],["20250901",7890,436417],["20250902",7820,1406812],["20250903",7830,145891],["20250904",8250,632278],["20250905",8010,183926],["20250908",8170,176211],["20250909",8620,3195297],["20250910",8830,473753],["20250911",11470,6135807],["20250912",11520,2279915],["20250915",11560,1082072],["20250916",11410,1153779],["20250917",11630,775046],["20250918",11740,425703],["20250919",11170,400302],["20250922",10520,653416],["20250923",11390,4607509],["20250924",11340,833113],["20250925",11110,990562],["20250926",10500,607178],["20250929",10660,232180],["20250930",10970,542985],["20251001",10960,3146911],["20251002",11400,629826],["20251010",11380,497228],["20251013",10600,545518],["20251014",11140,2662034],["20251015",11710,666689],["20251016",11480,625969],["20251017",10970,378172],["20251020",10810,304800],["20251021",11130,525936],["20251023",10970,510026],["20251024",11130,361250],["20251027",11410,1278822],["20251028",12100,1935313],["20251029",11270,972947],["20251030",10750,992017],["20251031",10820,330316],["20251103",10510,292548],["20251104",10110,440947],["20251105",9610,336548],["20251106",9360,221022],["20251107",9040,200003],["20251110",9100,115431],["20251111",9340,164778],["20251112",9340,76548],["20251113",9440,114457],["20251114",9200,109453],["20251117",9230,91338],["20251118",8990,210125],["20251119",8770,124253],["20251120",8900,83840],["20251121",8520,106075],["20251124",8450,71308],["20251125",8550,51689],["20251126",8950,43873],["20251128",8930,67370],["20251201",8830,65912],["20251202",8930,60853],["20251203",9070,103464],["20251204",8900,72102],["20251205",9300,200805],["20251208",9010,117807],["20251209",8930,90503],["20251210",8840,76730],["20251211",9060,98519],["20251212",9200,82909],["20251215",8950,65002],["20251216",9120,209742],["20251217",8860,94777],["20251218",8600,60532],["20251219",8900,56195],["20251222",9180,109879],["20251223",8990,44188],["20251224",8810,36075],["20251226",8610,61996],["20251229",8710,54661],["20251230",8540,48525],["20260102",8840,50773],["20260105",9700,410351],["20260106",9630,130607],["20260107",9270,101900],["20260108",9010,67507],["20260109",9430,251918],["20260112",9230,132926],["20260113",9930,625494],["20260114",10490,367665],["20260115",10210,141520],["20260116",10200,167662],["20260119",10810,320586],["20260120",11040,334127],["20260121",10670,302395],["20260122",10470,188722],["20260123",10500,150476],["20260126",10500,200278],["20260127",10500,151740],["20260128",10840,298360],["20260129",10830,237057],["20260130",10620,179868],["20260202",10330,139175],["20260203",10880,209632],["20260204",10910,288141],["20260205",10300,215409],["20260206",10050,207975],["20260209",10400,212869],["20260210",10100,124126],["20260211",10220,171102],["20260212",10310,222542],["20260213",9990,155573],["20260219",10320,175418],["20260220",10770,476142],["20260223",10390,292191],["20260224",10580,265405],["20260225",10590,314283],["20260226",10290,264105],["20260227",10290,214116],["20260303",9730,252786],["20260304",8000,443809],["20260305",9010,152047],["20260306",9290,112759],["20260309",8840,151389],["20260310",9360,117744],["20260311",10950,1550740],["20260312",14230,2461703],["20260313",16580,10774531],["20260316",16450,1217224],["20260317",16840,1688349],["20260318",16000,551580],["20260319",15410,348032],["20260320",15490,263113],["20260323",14350,362871],["20260324",14400,237471],["20260325",14790,377887],["20260326",14400,188389],["20260327",13620,187099],["20260330",13310,397257],["20260331",13850,589066],["20260401",14540,397148],["20260402",13700,486557],["20260403",14040,366474],["20260406",13070,345316],["20260407",12700,373547],["20260408",12960,288814],["20260409",12620,214554],["20260410",13400,467072],["20260413",14480,799145],["20260414",15090,1292744],["20260415",16190,908783],["20260416",16530,779029],["20260417",17190,512119],["20260420",17510,634373],["20260421",17710,1208286],["20260422",18700,857615],["20260423",17630,732533],["20260424",18290,569290],["20260427",17960,388096],["20260428",19190,1282644],["20260429",21300,1746428],["20260430",22000,1160735],["20260504",20750,630836],["20260506",20750,721531],["20260507",20000,697885],["20260508",20150,511227],["20260511",19690,430938],["20260512",17940,712638],["20260513",23300,1695718],["20260514",24250,2326467],["20260515",28900,2201551],["20260518",27850,1045143],["20260519",33300,3128143],["20260520",31600,695644],["20260521",32850,517131],["20260522",33000,644054],["20260526",33900,426281],["20260527",31000,265820],["20260528",28150,338773],["20260529",27950,252068],["20260601",22900,491878],["20260602",20650,450274],["20260604",24750,385796],["20260605",24900,520974],["20260608",20800,769934],["20260609",22850,492560],["20260610",21500,443723],["20260611",22600,491649],["20260612",19720,585737],["20260615",21600,370618],["20260616",18800,995879],["20260617",17200,1783283],["20260618",16410,722535],["20260619",15450,521267],["20260622",14630,285695],["20260623",13510,268088],["20260624",13440,298459],["20260625",12860,390370],["20260626",11940,247544],["20260629",13880,482845],["20260630",14380,273348],["20260701",15140,418203],["20260702",13600,172842],["20260703",13530,169463],["20260706",12550,168643],["20260707",12630,146342],["20260708",11440,169741],["20260709",10890,388261],["20260710",11350,286424],["20260713",10310,173482],["20260714",9960,156627],["20260715",10830,199277],["20260716",10300,96680],["20260720",9920,63042],["20260721",10090,71321],["20260722",10380,121204],["20260723",12000,241778],["20260724",11220,207066],["20260727",10930,90409],["20260728",9570,146128],["20260729",9010,251429],["20260730",8930,154620]],"detail_json":"https://aikstockdata.com/data/public/s/452280.json","page_url":"https://aikstockdata.com/s/452280.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."}}