{"schema_version":"1.0","@type":"Dataset","code":"014680","name_ko":"한솔케미칼","name":"한솔케미칼(014680) 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",180800,54021],["20250723",170300,203573],["20250724",174000,64071],["20250725",176900,50140],["20250728",183700,70694],["20250729",184400,57220],["20250730",183400,37941],["20250731",182100,45711],["20250801",170500,62749],["20250804",172300,35499],["20250805",175100,39885],["20250806",173300,40627],["20250807",174700,38018],["20250808",173800,22903],["20250811",176700,34405],["20250812",174000,43769],["20250813",176000,29704],["20250814",171600,66720],["20250818",169200,40661],["20250819",173600,51383],["20250820",168500,43033],["20250821",170000,31759],["20250822",167100,35732],["20250825",171500,43346],["20250826",172300,28503],["20250827",173900,47686],["20250828",177000,51038],["20250829",177300,34576],["20250901",159500,137538],["20250902",161200,49598],["20250903",162300,58691],["20250904",165500,37906],["20250905",169300,28982],["20250908",169100,25467],["20250909",172500,37773],["20250910",173500,40461],["20250911",173700,52178],["20250912",186400,115578],["20250915",191900,63189],["20250916",199400,84498],["20250917",197500,54065],["20250918",203500,80697],["20250919",205500,53417],["20250922",204000,56698],["20250923",207000,72676],["20250924",217500,126440],["20250925",212500,70082],["20250926",205000,73437],["20250929",207000,43780],["20250930",209000,39826],["20251001",213500,73228],["20251002",218000,74484],["20251010",223000,91172],["20251013",221500,92153],["20251014",214000,109940],["20251015",213500,90220],["20251016",211500,73711],["20251017",206000,68812],["20251020",209000,75144],["20251021",206500,63857],["20251022",205000,39239],["20251023",203000,48776],["20251024",212500,76234],["20251027",208000,53321],["20251028",210000,95751],["20251029",227000,138381],["20251030",231000,128929],["20251031",232500,75256],["20251103",232500,65033],["20251104",229000,82513],["20251105",220500,104189],["20251106",222500,67104],["20251107",215500,59431],["20251110",221000,38461],["20251111",223000,97356],["20251112",225000,39468],["20251113",226500,45062],["20251114",222000,73389],["20251117",236500,72743],["20251118",225000,61448],["20251119",221500,57066],["20251120",224500,38145],["20251121",207000,67942],["20251124",210000,50428],["20251125",231000,110389],["20251126",232000,48081],["20251127",239000,77759],["20251128",238000,45915],["20251201",248000,60716],["20251202",245500,53678],["20251203",246000,49131],["20251204",232500,57219],["20251205",231500,35045],["20251208",233500,45712],["20251209",240000,47343],["20251210",234000,32006],["20251211",230500,42635],["20251212",230000,69633],["20251215",223500,35586],["20251216",223000,50411],["20251217",224500,24423],["20251218",218000,40162],["20251219",219500,31892],["20251222",224000,34012],["20251223",224000,22175],["20251224",221000,34149],["20251226",221500,27572],["20251229",223000,30651],["20251230",227500,53523],["20260102",240000,84074],["20260105",248500,83877],["20260106",246500,75036],["20260107",252000,96506],["20260108",236500,86998],["20260109",228500,87814],["20260112",231000,42638],["20260113",239500,61422],["20260114",240000,46507],["20260115",246500,53613],["20260116",246500,51487],["20260119",245500,36170],["20260120",261000,104005],["20260121",261500,97210],["20260122",276000,140870],["20260123",269000,126537],["20260126",265000,84492],["20260127",264000,74468],["20260128",273000,77890],["20260129",275500,126135],["20260130",282500,123783],["20260202",273500,82558],["20260203",297500,85226],["20260204",285000,79832],["20260205",278000,68628],["20260206",279500,54567],["20260209",295000,42192],["20260210",287500,25418],["20260211",283000,20009],["20260212",305000,62342],["20260213",302500,53521],["20260219",316500,52752],["20260220",308500,51223],["20260223",302500,57635],["20260224",316000,48453],["20260225",319000,47198],["20260226",330000,81720],["20260227",338000,67907],["20260303",314500,118934],["20260304",283500,132295],["20260305",293500,147399],["20260306",310000,87987],["20260309",284000,66883],["20260310",296500,91426],["20260311",292000,78919],["20260312",284000,68917],["20260313",275000,102049],["20260316",284000,66861],["20260317",285500,28427],["20260318",291500,33688],["20260319",283500,45391],["20260320",294000,53893],["20260323",270500,74850],["20260324",279000,57992],["20260325",282500,41206],["20260326",282500,40527],["20260327",273000,49475],["20260330",264500,34188],["20260331",252500,66856],["20260401",284000,74724],["20260402",269500,70476],["20260403",264500,46344],["20260406",265500,37485],["20260407",260500,50164],["20260408",272500,96949],["20260409",267500,92696],["20260410",277000,50934],["20260413",260000,140603],["20260414",265500,89789],["20260415",281000,156890],["20260416",285000,86851],["20260417",288000,66456],["20260420",287000,46099],["20260421",288000,50833],["20260422",288000,84268],["20260423",288000,72217],["20260424",293000,70188],["20260427",303000,93034],["20260428",295500,45748],["20260429",295000,38360],["20260430",285000,47539],["20260504",286500,49698],["20260506",293000,123089],["20260507",288500,75912],["20260508",286000,74034],["20260511",279000,73180],["20260512",300000,325762],["20260513",336000,204493],["20260514",336000,103634],["20260515",326000,151521],["20260518",319500,102347],["20260519",308500,115682],["20260520",276500,119571],["20260521",286500,84640],["20260522",297500,47572],["20260526",305500,56397],["20260527",280500,105684],["20260528",281000,64461],["20260529",270000,81798],["20260601",260500,79857],["20260602",250000,130297],["20260604",276000,93431],["20260605",256500,70213],["20260608",230000,65408],["20260609",246500,89363],["20260610",262000,85306],["20260611",296000,132234],["20260612",282500,94142],["20260615",303500,69594],["20260616",299000,58768],["20260617",301000,52874],["20260618",297500,39151],["20260619",280500,78780],["20260622",283500,50972],["20260623",256000,39247],["20260624",261500,53930],["20260625",257000,67899],["20260626",260000,61921],["20260629",278500,124122],["20260630",291000,105475],["20260701",304000,93988],["20260702",275000,33767],["20260703",262500,57940],["20260706",248500,53711],["20260707",251000,43374],["20260708",238000,58582],["20260709",243000,81052],["20260710",248500,43505],["20260713",260000,79241],["20260714",239500,57109],["20260715",248500,51375],["20260716",244500,37954],["20260720",244000,90320],["20260721",229000,46864],["20260722",225000,31172],["20260723",236000,36751],["20260724",225500,29016],["20260727",225500,23923],["20260728",198800,56445],["20260729",186800,89561],["20260730",190700,65346]],"detail_json":"https://aikstockdata.com/data/public/s/014680.json","page_url":"https://aikstockdata.com/s/014680.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."}}