{"schema_version":"1.0","@type":"Dataset","code":"011500","name_ko":"한농화성","name":"한농화성(011500) 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",15070,114323],["20250723",15200,114910],["20250724",15180,79230],["20250725",15000,52875],["20250728",15040,44373],["20250729",15000,56150],["20250730",15300,98863],["20250731",15170,73674],["20250801",14440,88212],["20250804",14490,24823],["20250805",15150,120064],["20250806",15460,280402],["20250807",15250,65977],["20250808",15150,61854],["20250811",15750,540872],["20250812",15370,119775],["20250813",15500,66641],["20250814",15490,96760],["20250818",15020,67549],["20250819",14990,65621],["20250820",15000,78036],["20250821",14890,54096],["20250822",14820,50696],["20250825",14990,28034],["20250826",15100,38445],["20250827",14850,51790],["20250828",14600,61733],["20250829",14380,63630],["20250901",13930,64580],["20250902",14000,20822],["20250903",13980,23133],["20250904",14150,37759],["20250905",14110,16700],["20250908",14120,18080],["20250909",14260,44805],["20250910",14240,29762],["20250911",14260,21722],["20250912",14410,66038],["20250915",14490,40369],["20250916",14530,33035],["20250917",14340,93611],["20250918",14510,33206],["20250919",14390,31549],["20250922",14190,49590],["20250923",14500,113231],["20250924",14310,56292],["20250925",14270,39449],["20250926",13920,56290],["20250929",14060,146564],["20250930",13870,53814],["20251001",13870,28408],["20251002",13990,35758],["20251010",14030,52034],["20251013",14240,52609],["20251014",14420,148003],["20251015",14460,56022],["20251016",15010,230849],["20251017",15790,610761],["20251020",15220,219605],["20251021",15160,231673],["20251022",15540,307351],["20251023",15270,177709],["20251024",17260,4201091],["20251027",17150,462973],["20251028",17080,353047],["20251029",16850,284114],["20251030",16030,226911],["20251031",15770,120926],["20251103",16530,212051],["20251104",16180,144864],["20251105",15500,144763],["20251106",16460,1026369],["20251107",15860,167491],["20251110",16150,104375],["20251111",15880,217493],["20251112",16060,88504],["20251113",16430,156979],["20251114",15730,103307],["20251117",15700,56456],["20251118",15660,237166],["20251119",15080,101485],["20251120",15370,59396],["20251121",14600,69593],["20251124",14350,46492],["20251125",14280,71363],["20251126",14870,52497],["20251127",15000,44948],["20251128",15320,56604],["20251201",15410,90900],["20251202",15430,41924],["20251203",15350,37805],["20251204",15190,42059],["20251205",15180,43148],["20251208",15930,175435],["20251209",16310,353724],["20251210",16450,270908],["20251211",16050,104868],["20251212",16000,77948],["20251215",16030,118435],["20251216",15460,443167],["20251217",15440,98528],["20251218",14940,55604],["20251219",14950,56779],["20251222",15530,71245],["20251223",15330,35016],["20251224",15200,34965],["20251226",14980,43455],["20251229",15110,46998],["20251230",14800,48502],["20260102",14410,86633],["20260105",15310,301632],["20260106",15800,275535],["20260107",15220,141415],["20260108",14930,72557],["20260109",14870,49719],["20260112",15170,90022],["20260113",15700,107714],["20260114",15230,61127],["20260115",15580,75174],["20260116",15600,102488],["20260119",17990,3081938],["20260120",17200,801809],["20260121",17600,581834],["20260122",22850,3265325],["20260123",23400,3292621],["20260126",24850,4721002],["20260127",24600,700519],["20260128",25350,725912],["20260129",25750,692403],["20260130",25950,1794519],["20260202",24200,644416],["20260203",24850,769029],["20260204",25950,1095072],["20260205",26000,872852],["20260206",24550,375253],["20260209",25800,442922],["20260210",25550,757369],["20260211",25500,290876],["20260212",25250,722064],["20260213",24800,553856],["20260219",25300,882379],["20260220",24650,613622],["20260223",23550,526170],["20260224",26100,5865983],["20260225",26650,3635038],["20260226",26350,1171061],["20260227",26900,1443960],["20260303",24000,1246509],["20260304",19550,987788],["20260305",22600,704019],["20260306",23950,725525],["20260309",22600,389491],["20260310",23350,370200],["20260311",22800,435527],["20260312",22850,186729],["20260313",22250,320437],["20260316",21750,213036],["20260317",21700,209194],["20260318",21700,218705],["20260319",20750,243239],["20260320",20800,179023],["20260323",19350,204052],["20260324",20200,133686],["20260325",20950,165409],["20260326",20650,194841],["20260327",21000,213784],["20260330",20350,139943],["20260331",19970,216813],["20260401",21250,181713],["20260402",20100,331596],["20260403",20500,138490],["20260406",20700,186415],["20260407",20300,217390],["20260408",21250,174649],["20260409",20800,141429],["20260410",20950,112988],["20260413",20550,167265],["20260414",21000,144321],["20260415",21850,380257],["20260416",21750,170583],["20260417",22550,941490],["20260420",22850,904436],["20260421",25250,5460588],["20260422",25850,1608919],["20260423",24700,846693],["20260424",24600,496382],["20260427",24850,412181],["20260428",24750,508166],["20260429",24700,255126],["20260430",23600,307090],["20260504",23700,321665],["20260506",24600,448605],["20260507",23550,338813],["20260508",23300,224612],["20260511",22300,222571],["20260512",21100,295569],["20260513",21200,183245],["20260514",21350,175291],["20260515",19630,262629],["20260518",19720,165123],["20260519",19000,145343],["20260520",18410,132694],["20260521",19190,158838],["20260522",20000,182568],["20260526",20200,200142],["20260527",19010,222858],["20260528",19000,215636],["20260529",18620,150713],["20260601",17680,201142],["20260602",16970,170386],["20260604",17300,90086],["20260605",16330,126338],["20260608",15110,160051],["20260609",15750,134794],["20260610",15540,108791],["20260611",15890,77860],["20260612",16730,130371],["20260615",17000,106454],["20260616",16840,70155],["20260617",16840,80028],["20260618",16120,81444],["20260619",15720,113899],["20260622",15400,74826],["20260623",14040,123443],["20260624",14350,134875],["20260625",13920,103647],["20260626",12870,178742],["20260629",14560,126495],["20260630",13990,59058],["20260701",13910,73386],["20260702",13060,91068],["20260703",13680,99385],["20260706",13310,58204],["20260707",12800,79612],["20260708",11960,104566],["20260709",12060,73876],["20260710",12970,74073],["20260713",12370,85001],["20260714",11900,99027],["20260715",12550,55572],["20260716",12210,48651],["20260720",11620,58865],["20260721",11500,58115],["20260722",11810,58722],["20260723",12620,41107],["20260724",12030,46176],["20260727",12140,32084],["20260728",11140,83291],["20260729",10080,201729],["20260730",10260,124105]],"detail_json":"https://aikstockdata.com/data/public/s/011500.json","page_url":"https://aikstockdata.com/s/011500.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."}}