{"schema_version":"1.0","@type":"Dataset","code":"004710","name_ko":"한솔테크닉스","name":"한솔테크닉스(004710) 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",5770,153063],["20250723",5900,102171],["20250724",5910,229034],["20250725",5850,157968],["20250728",5860,80710],["20250729",5970,126433],["20250730",6030,118405],["20250731",6040,141525],["20250801",5660,172924],["20250804",5790,28244],["20250805",5840,35432],["20250806",5820,66618],["20250807",5690,146032],["20250808",5690,102675],["20250811",5580,115591],["20250812",5500,125529],["20250813",5490,107735],["20250814",5370,128957],["20250818",5290,76381],["20250819",5300,54825],["20250820",5170,143443],["20250821",5130,51478],["20250822",5140,30254],["20250825",5320,265381],["20250826",5270,75348],["20250827",5460,148359],["20250828",5370,69113],["20250829",5320,100714],["20250901",5260,73317],["20250902",5370,69711],["20250903",5490,107806],["20250904",5490,0],["20250905",5490,0],["20250908",5490,0],["20250909",5490,0],["20250910",5490,0],["20250911",5490,0],["20250912",5490,0],["20250915",5490,0],["20250916",5490,0],["20250917",5490,0],["20250918",5490,0],["20250919",5490,0],["20250922",5490,0],["20250923",5490,0],["20250924",5490,0],["20250925",5490,0],["20250926",6570,6545074],["20250929",6720,1849146],["20250930",6630,1160456],["20251001",6680,556836],["20251002",6440,609346],["20251010",6720,699482],["20251013",6280,575159],["20251014",6070,431132],["20251015",6230,144583],["20251016",6110,209460],["20251017",6270,278909],["20251020",6580,311645],["20251021",6380,335023],["20251022",6450,250064],["20251023",6330,133393],["20251024",6180,373053],["20251027",7100,1749013],["20251028",7330,1275910],["20251029",6930,566389],["20251030",6660,489110],["20251031",6510,370242],["20251103",6790,514098],["20251104",6520,388918],["20251105",6420,424294],["20251106",6460,209575],["20251107",6210,227220],["20251110",6630,290755],["20251111",6600,214224],["20251112",6560,145310],["20251113",6520,159582],["20251114",6260,204233],["20251117",6220,119583],["20251118",5980,188679],["20251119",5950,136036],["20251120",6120,92125],["20251121",5850,161309],["20251124",5820,135724],["20251125",5790,96128],["20251126",5920,82056],["20251127",5880,70696],["20251128",6150,129934],["20251201",6000,250924],["20251202",6000,205181],["20251203",6110,170970],["20251204",5930,159395],["20251205",6000,83659],["20251208",6030,87488],["20251209",5960,121167],["20251210",6000,67526],["20251211",6020,89527],["20251212",6020,61383],["20251215",6040,53493],["20251216",5810,141133],["20251217",5900,55697],["20251218",5900,43972],["20251219",5960,65059],["20251222",6100,110088],["20251223",5970,57116],["20251224",5900,57306],["20251226",5950,68533],["20251229",5870,60722],["20251230",5880,33408],["20260102",5870,103155],["20260105",6060,221478],["20260106",6030,80862],["20260107",5820,153142],["20260108",5650,177246],["20260109",5680,90414],["20260112",5680,64052],["20260113",5680,107270],["20260114",5720,65596],["20260115",5690,83039],["20260116",5640,131121],["20260119",5590,174803],["20260120",5630,277297],["20260121",5530,144737],["20260122",5610,119590],["20260123",5720,110044],["20260126",5800,112468],["20260127",5840,115148],["20260128",6020,313275],["20260129",6030,209455],["20260130",5980,256886],["20260202",5770,174198],["20260203",5980,129135],["20260204",6280,563576],["20260205",5650,662533],["20260206",5430,302804],["20260209",5760,338313],["20260210",5900,322447],["20260211",5820,139100],["20260212",5850,156132],["20260213",5880,2489624],["20260219",6390,1445306],["20260220",6330,317386],["20260223",6300,402257],["20260224",6390,315267],["20260225",6300,245051],["20260226",6340,274654],["20260227",6200,268155],["20260303",5900,274838],["20260304",5080,442900],["20260305",5650,257215],["20260306",5750,141533],["20260309",5250,305392],["20260310",5520,166778],["20260311",5510,191500],["20260312",5460,200467],["20260313",5280,172312],["20260316",4830,576245],["20260317",5000,236891],["20260318",5020,235860],["20260319",4925,123139],["20260320",5120,142536],["20260323",4775,227727],["20260324",4815,111332],["20260325",4965,101401],["20260326",4855,96735],["20260327",4880,101075],["20260330",4700,102691],["20260331",4580,165795],["20260401",4750,121747],["20260402",4510,132676],["20260403",4635,117579],["20260406",4615,101523],["20260407",4620,100551],["20260408",4870,149963],["20260409",4930,161038],["20260410",5010,124232],["20260413",6510,5812984],["20260414",7400,14381244],["20260415",7460,3000971],["20260416",7410,1239860],["20260417",7900,1492171],["20260420",7700,1353154],["20260421",7440,1051964],["20260422",7320,712961],["20260423",7180,596253],["20260424",7430,1217963],["20260427",8690,6189353],["20260428",8120,1603803],["20260429",8480,1604238],["20260430",8130,916182],["20260504",8260,1093785],["20260506",7900,859120],["20260507",9150,4030782],["20260508",10880,6320384],["20260511",14140,7641048],["20260512",14580,10888055],["20260513",14820,3963825],["20260514",14120,1801462],["20260515",13270,1470538],["20260518",13890,1316755],["20260519",13840,1169309],["20260520",13990,680814],["20260521",14800,1106372],["20260522",15190,817197],["20260526",15210,975003],["20260527",14440,1028598],["20260528",12550,1611535],["20260529",12480,2045668],["20260601",11530,2194183],["20260602",11370,1296022],["20260604",12460,2427269],["20260605",12320,1820711],["20260608",10100,866569],["20260609",10620,1788477],["20260610",10840,1279179],["20260611",11540,1265415],["20260612",12130,1391257],["20260615",12860,1470518],["20260616",11800,738528],["20260617",15340,5806039],["20260618",13750,7625616],["20260619",13080,2208114],["20260622",15460,12431044],["20260623",12870,2936059],["20260624",11770,2157729],["20260625",11240,1446741],["20260626",10310,1151833],["20260629",10570,918655],["20260630",11260,790470],["20260701",10820,946819],["20260702",9890,1388020],["20260703",10040,844941],["20260706",9470,940146],["20260707",8770,1033842],["20260708",8220,599239],["20260709",8270,1018777],["20260710",9170,1254946],["20260713",8440,827713],["20260714",8360,819601],["20260715",10340,2792297],["20260716",9720,1319809],["20260720",8940,913717],["20260721",9190,696596],["20260722",9000,615040],["20260723",8730,777714],["20260724",7370,1302034],["20260727",7460,846143],["20260728",6350,1159579],["20260729",5850,910104],["20260730",5640,653141]],"detail_json":"https://aikstockdata.com/data/public/s/004710.json","page_url":"https://aikstockdata.com/s/004710.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."}}