{"schema_version":"1.0","@type":"Dataset","code":"009830","name_ko":"한화솔루션","name":"한화솔루션(009830) 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",37450,3118811],["20250723",37800,3271744],["20250724",37900,2119348],["20250725",39000,3428717],["20250728",38100,1836195],["20250729",38100,3029806],["20250730",32350,14521991],["20250731",30700,5953270],["20250801",29900,2794625],["20250804",30050,1848500],["20250805",30150,1448432],["20250806",30600,1434901],["20250807",30200,1363395],["20250808",30400,1027014],["20250811",29000,2240484],["20250812",28750,1456226],["20250813",29000,813322],["20250814",30000,2071046],["20250818",30400,2442427],["20250819",30650,2303871],["20250820",29850,1232387],["20250821",29550,1618664],["20250822",28850,1663524],["20250825",29400,802191],["20250826",28450,1216016],["20250827",28650,691373],["20250828",28450,781969],["20250829",28350,582157],["20250901",27500,626789],["20250902",28250,713406],["20250903",28300,492503],["20250904",28600,414186],["20250905",28700,583696],["20250908",29150,746041],["20250909",28950,547375],["20250910",28950,653677],["20250911",29350,2418437],["20250912",29750,1542030],["20250915",30650,2390455],["20250916",30050,850679],["20250917",29950,448937],["20250918",30300,742282],["20250919",29700,637552],["20250922",29700,481376],["20250923",29950,989315],["20250924",29400,581066],["20250925",29200,506039],["20250926",28700,601757],["20250929",28450,422327],["20250930",28550,337352],["20251001",28300,489094],["20251002",28800,939510],["20251010",28200,652418],["20251013",28250,540083],["20251014",27800,776065],["20251015",29000,876291],["20251016",29800,1046258],["20251017",29750,1174863],["20251020",29350,732091],["20251021",29800,1217974],["20251022",30150,854243],["20251023",30300,1273271],["20251024",32100,4223926],["20251027",32200,1968171],["20251028",32350,1381825],["20251029",30950,2002452],["20251030",30200,1183725],["20251031",30600,1272107],["20251103",33100,6308475],["20251104",33800,3390231],["20251105",28750,9680325],["20251106",27600,2501185],["20251107",26250,2016643],["20251110",26550,859217],["20251111",27750,1675365],["20251112",28450,913330],["20251113",29550,1740890],["20251114",28250,813587],["20251117",28050,443425],["20251118",27050,660798],["20251119",26900,680486],["20251120",27550,357445],["20251121",26700,414897],["20251124",26450,717071],["20251125",27450,764473],["20251126",28250,738859],["20251127",27900,623294],["20251128",27950,533764],["20251201",27700,492175],["20251202",27600,351974],["20251203",27950,449457],["20251204",27800,280297],["20251205",27850,472280],["20251208",27500,747323],["20251209",27450,392862],["20251210",27200,362904],["20251211",27550,831799],["20251212",28150,945666],["20251215",27850,1039741],["20251216",27150,677112],["20251217",27150,446159],["20251218",26550,521853],["20251219",26900,568114],["20251222",27450,455667],["20251223",28100,1243140],["20251224",27550,462402],["20251226",26650,791087],["20251229",26800,519925],["20251230",26800,328652],["20260102",26750,606609],["20260105",27000,753425],["20260106",27550,869301],["20260107",26800,922564],["20260108",26500,1208229],["20260109",26100,1178859],["20260112",26950,1225427],["20260113",28450,2751268],["20260114",28950,2918997],["20260115",29600,2194748],["20260116",28650,2490396],["20260119",28100,1144496],["20260120",28100,1009446],["20260121",27250,1254898],["20260122",28100,1457680],["20260123",29700,3981448],["20260126",29000,1499090],["20260127",28250,1321689],["20260128",28350,1100262],["20260129",28850,1833712],["20260130",27650,2168574],["20260202",26500,1377959],["20260203",28050,1041476],["20260204",36450,31440854],["20260205",36400,32922155],["20260206",42000,53082158],["20260209",47700,35966171],["20260210",46600,13459460],["20260211",48000,14317365],["20260212",47550,6903775],["20260213",45900,4883713],["20260219",58500,18412176],["20260220",53000,7659000],["20260223",51200,4945295],["20260224",50900,4004474],["20260225",51600,4220990],["20260226",51100,2511043],["20260227",53000,7288630],["20260303",48350,5043606],["20260304",39950,6007933],["20260305",44400,3402565],["20260306",51800,17980003],["20260309",50500,4987491],["20260310",50500,3389184],["20260311",51400,5094847],["20260312",53000,6304555],["20260313",48700,3580509],["20260316",46050,3345092],["20260317",49450,8084402],["20260318",50800,2912289],["20260319",49750,2024335],["20260320",51700,14424069],["20260323",46500,4901673],["20260324",45000,3567974],["20260325",45000,1949485],["20260326",36800,10598663],["20260327",35650,5559359],["20260330",36600,6364860],["20260331",37150,7126070],["20260401",37550,3965005],["20260402",35600,3508052],["20260403",39050,10292583],["20260406",38150,3012859],["20260407",37150,1846968],["20260408",40300,3960120],["20260409",40050,1936277],["20260410",40950,2502151],["20260413",39450,1318358],["20260414",42150,5548993],["20260415",42400,2152026],["20260416",44300,3027233],["20260417",44050,4798840],["20260420",43000,2509801],["20260421",45450,3871235],["20260422",47550,3574064],["20260423",46800,2722664],["20260424",49350,4857070],["20260427",50200,3998275],["20260428",49400,15020313],["20260429",47950,6543268],["20260430",50700,11898592],["20260504",49900,3652895],["20260506",48100,3084544],["20260507",47400,1913699],["20260508",47300,1695693],["20260511",45500,2300920],["20260512",43000,3512946],["20260513",43150,1963559],["20260514",47800,5682380],["20260515",40600,4540404],["20260518",43350,2735039],["20260519",41300,1632173],["20260520",39950,1115789],["20260521",40600,1114362],["20260522",42700,2321633],["20260526",44450,2062286],["20260527",42350,1687640],["20260528",40700,1979186],["20260529",41850,2014605],["20260601",40600,1931201],["20260602",40800,1938200],["20260604",39900,1342868],["20260605",38400,997824],["20260608",34750,1096168],["20260609",35550,1071929],["20260610",36600,2868224],["20260611",36950,1875806],["20260612",37000,2152641],["20260615",38700,2204978],["20260616",42200,3425970],["20260617",41300,1800432],["20260618",38100,1593543],["20260619",38050,1640691],["20260622",37850,928021],["20260623",34050,1440620],["20260624",33600,881966],["20260625",33100,999299],["20260626",30650,1453745],["20260629",35300,1733242],["20260630",33950,1031387],["20260701",36100,3296645],["20260702",34900,2917733],["20260703",32700,2371033],["20260706",31450,2181506],["20260707",31400,2112198],["20260708",29850,2286816],["20260709",30800,3922804],["20260710",31900,2885573],["20260713",32000,2466613],["20260714",29850,2472283],["20260715",30800,2269437],["20260716",27600,3739617],["20260720",26750,2719131],["20260721",26600,2398426],["20260722",27150,2043425],["20260723",30000,4432384],["20260724",30000,5848241],["20260727",26200,4145156],["20260728",23950,2735595],["20260729",22850,6639195],["20260730",23500,3927559]],"detail_json":"https://aikstockdata.com/data/public/s/009830.json","page_url":"https://aikstockdata.com/s/009830.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."}}