{"schema_version":"1.0","@type":"Dataset","code":"004150","name_ko":"한솔홀딩스","name":"한솔홀딩스(004150) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3360,373227],["20250723",3395,120539],["20250724",3320,204787],["20250725",3320,124416],["20250728",3215,203907],["20250729",3195,145478],["20250730",3220,200312],["20250731",3240,87545],["20250801",3135,221312],["20250804",3175,43023],["20250805",3210,77092],["20250806",3245,73191],["20250807",3245,80854],["20250808",3245,81871],["20250811",3230,88776],["20250812",3220,73490],["20250813",3220,52839],["20250814",3245,131827],["20250818",3210,125119],["20250819",3165,91648],["20250820",3160,88416],["20250821",3250,146182],["20250822",3270,77198],["20250825",3220,274076],["20250826",3200,43159],["20250827",3155,81634],["20250828",3190,79995],["20250829",3155,51957],["20250901",3100,122917],["20250902",3080,52444],["20250903",3075,29672],["20250904",3100,60874],["20250905",3155,27183],["20250908",3155,39125],["20250909",3200,163771],["20250910",3295,125629],["20250911",3315,166282],["20250912",3285,112720],["20250915",3380,217628],["20250916",3380,74725],["20250917",3360,56826],["20250918",3360,35160],["20250919",3315,105046],["20250922",3280,85816],["20250923",3280,55952],["20250924",3270,126996],["20250925",3250,46694],["20250926",3215,105249],["20250929",3270,54106],["20250930",3250,30723],["20251001",3250,50525],["20251002",3310,99816],["20251010",3240,90787],["20251013",3190,87754],["20251014",3185,96760],["20251015",3220,54357],["20251016",3220,43193],["20251017",3145,99677],["20251020",3220,40332],["20251021",3200,80895],["20251022",3205,34130],["20251023",3175,57888],["20251024",3150,99745],["20251027",3125,417994],["20251028",3125,76084],["20251029",3110,73050],["20251030",3065,95718],["20251031",3020,73772],["20251103",2955,150698],["20251104",2925,69594],["20251105",2925,127071],["20251106",3010,85233],["20251107",3010,62386],["20251110",3200,226105],["20251111",3230,136242],["20251112",3310,107048],["20251113",3330,110154],["20251114",3260,171041],["20251117",3220,63279],["20251118",3100,103778],["20251119",3115,74197],["20251120",3170,48766],["20251121",3080,107479],["20251124",3080,17300],["20251125",3065,67168],["20251126",3100,21186],["20251127",3100,57872],["20251128",3130,33222],["20251201",3095,24876],["20251202",3150,18280],["20251203",3180,69871],["20251204",3160,45724],["20251205",3180,17140],["20251208",3150,68977],["20251209",3100,165342],["20251210",3095,25525],["20251211",3170,116362],["20251212",3205,61975],["20251215",3180,22413],["20251216",3155,52037],["20251217",3165,30342],["20251218",3160,23508],["20251219",3160,60543],["20251222",3150,72698],["20251223",3130,25704],["20251224",3130,66185],["20251226",3110,49798],["20251229",3105,32971],["20251230",3090,36447],["20260102",3045,65913],["20260105",3000,83765],["20260106",3010,125382],["20260107",2950,116238],["20260108",2930,76614],["20260109",2930,34825],["20260112",2955,60467],["20260113",2940,105589],["20260114",2995,95029],["20260115",3000,102573],["20260116",3010,72363],["20260119",3040,81808],["20260120",3040,63623],["20260121",3015,102643],["20260122",3035,48366],["20260123",3100,126896],["20260126",3120,94063],["20260127",3175,98777],["20260128",3175,145675],["20260129",3220,153269],["20260130",3195,54267],["20260202",3115,139615],["20260203",3190,124318],["20260204",3250,133568],["20260205",3240,168211],["20260206",3220,112455],["20260209",3220,103307],["20260210",3270,111506],["20260211",3285,103924],["20260212",3325,151615],["20260213",3370,221110],["20260219",3500,508024],["20260220",3610,516559],["20260223",3740,712235],["20260224",3675,253297],["20260225",3590,425439],["20260226",3500,411480],["20260227",3455,174592],["20260303",3325,304978],["20260304",3100,503076],["20260305",3230,229709],["20260306",3255,132849],["20260309",3180,191190],["20260310",3220,101314],["20260311",3280,60904],["20260312",3270,106784],["20260313",3265,88005],["20260316",3260,77778],["20260317",3260,57522],["20260318",3320,108475],["20260319",3305,111011],["20260320",3575,1521165],["20260323",3435,470707],["20260324",3435,208306],["20260325",3435,186852],["20260326",3400,192759],["20260327",3420,147598],["20260330",3250,214645],["20260331",3155,182366],["20260401",3250,133675],["20260402",3170,122412],["20260403",3220,104209],["20260406",3220,63436],["20260407",3200,75612],["20260408",3260,119228],["20260409",3250,104965],["20260410",3375,142151],["20260413",3425,409561],["20260414",3455,222898],["20260415",3410,163208],["20260416",3445,142040],["20260417",3430,129027],["20260420",3400,93165],["20260421",3400,82320],["20260422",3390,99051],["20260423",3390,145552],["20260424",3275,407631],["20260427",3335,194824],["20260428",3335,160010],["20260429",3355,133702],["20260430",3350,72521],["20260504",3375,326155],["20260506",3400,367588],["20260507",3355,265131],["20260508",3680,2876635],["20260511",4150,5042737],["20260512",3840,1663283],["20260513",3830,766691],["20260514",3800,524703],["20260515",3700,684650],["20260518",3600,428291],["20260519",3680,588383],["20260520",3635,641208],["20260521",3665,410177],["20260522",4120,7817799],["20260526",4055,1554796],["20260527",4135,1122544],["20260528",4065,660933],["20260529",4140,642216],["20260601",4035,752059],["20260602",3790,513355],["20260604",3915,429524],["20260605",3655,396904],["20260608",3450,398799],["20260609",3545,180091],["20260610",3405,268131],["20260611",3515,236674],["20260612",3530,213210],["20260615",3640,216010],["20260616",3500,275737],["20260617",3625,691261],["20260618",3570,241805],["20260619",3445,270458],["20260622",3500,292698],["20260623",3185,322325],["20260624",3125,313623],["20260625",3070,284957],["20260626",2980,436094],["20260629",3145,285250],["20260630",3070,137713],["20260701",3130,120180],["20260702",3020,217580],["20260703",3080,142165],["20260706",3080,100214],["20260707",3030,203659],["20260708",2950,134710],["20260709",2905,158973],["20260710",3020,179554],["20260713",2970,120882],["20260714",3030,88503],["20260715",3135,128355],["20260716",3040,93625],["20260720",2960,68276],["20260721",2995,76750],["20260722",3015,48768],["20260723",3100,77346],["20260724",3050,101939],["20260727",3085,62557],["20260728",2980,216056],["20260729",2870,149816],["20260730",2945,111869]],"detail_json":"https://aikstockdata.com/data/public/s/004150.json","page_url":"https://aikstockdata.com/s/004150.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."}}