{"schema_version":"1.0","@type":"Dataset","code":"016450","name_ko":"한세예스24홀딩스","name":"한세예스24홀딩스(016450) 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",4445,67573],["20250723",4385,79281],["20250724",4295,71789],["20250725",4300,13773],["20250728",4225,39063],["20250729",4230,20479],["20250730",4290,20815],["20250731",4315,43241],["20250801",4210,38229],["20250804",4270,57069],["20250805",4180,47020],["20250806",4250,18958],["20250807",4300,14269],["20250808",4350,21467],["20250811",4270,66181],["20250812",4265,28646],["20250813",4280,29864],["20250814",4300,65915],["20250818",4115,71932],["20250819",4100,30789],["20250820",4005,68593],["20250821",4000,41508],["20250822",3950,50033],["20250825",3945,44736],["20250826",3890,31380],["20250827",3865,16410],["20250828",3900,18726],["20250829",3820,37592],["20250901",3770,49358],["20250902",3800,13217],["20250903",3920,12628],["20250904",3880,17193],["20250905",3880,8993],["20250908",3920,25864],["20250909",4000,31207],["20250910",4045,36519],["20250911",4100,31427],["20250912",4070,30615],["20250915",4075,31469],["20250916",4095,76573],["20250917",4070,15221],["20250918",4100,35538],["20250919",4100,14581],["20250922",4200,51343],["20250923",4155,32460],["20250924",4185,32260],["20250925",4135,24750],["20250926",4050,23940],["20250929",4050,4859],["20250930",4015,30417],["20251001",3920,30582],["20251002",4060,201880],["20251010",4070,44972],["20251013",4025,35215],["20251014",3980,60977],["20251015",4015,31832],["20251016",4085,48344],["20251017",4050,62643],["20251020",4095,37837],["20251021",4095,77080],["20251022",4135,15132],["20251023",4135,23685],["20251024",4100,56990],["20251027",4155,29812],["20251028",4185,36341],["20251029",4165,584853],["20251030",4200,72793],["20251031",4190,41362],["20251103",4195,62798],["20251104",4140,54497],["20251105",4065,51847],["20251106",4120,30703],["20251107",4075,57728],["20251110",4260,71724],["20251111",4260,80675],["20251112",4355,52288],["20251113",4360,38479],["20251114",4425,85199],["20251117",4465,32584],["20251118",4350,61666],["20251119",4360,32039],["20251120",4400,11677],["20251121",4355,15318],["20251124",4265,41802],["20251125",4270,35083],["20251126",4275,32089],["20251127",4245,11068],["20251128",4230,10199],["20251201",4230,15542],["20251202",4265,36318],["20251203",4330,27531],["20251204",4360,42986],["20251205",4330,28182],["20251208",4275,32203],["20251209",4210,33711],["20251210",4250,23887],["20251211",4340,28032],["20251212",4320,38695],["20251215",4350,35986],["20251216",4280,21406],["20251217",4345,49626],["20251218",4320,21679],["20251219",4335,8817],["20251222",4340,17501],["20251223",4330,25913],["20251224",4295,5717],["20251226",4290,21785],["20251229",4220,14998],["20251230",4160,16903],["20260102",4105,28020],["20260105",4080,23827],["20260106",4095,24056],["20260107",4075,16976],["20260108",4020,22187],["20260109",3985,47793],["20260112",4070,28596],["20260113",4030,25823],["20260114",4050,27528],["20260115",4100,15446],["20260116",4120,19352],["20260119",4055,18022],["20260120",4055,16008],["20260121",4005,25005],["20260122",4025,31167],["20260123",4095,11311],["20260126",4125,12690],["20260127",4060,26526],["20260128",4075,21227],["20260129",4100,37018],["20260130",4120,46904],["20260202",4020,23275],["20260203",4080,20725],["20260204",4105,23274],["20260205",4110,10608],["20260206",4070,19740],["20260209",4060,32872],["20260210",4065,47724],["20260211",4095,32936],["20260212",4195,42790],["20260213",4195,61782],["20260219",4275,17840],["20260220",4285,12996],["20260223",4390,41827],["20260224",4390,91693],["20260225",4740,425545],["20260226",4760,109057],["20260227",4915,133278],["20260303",4930,99999],["20260304",4570,180194],["20260305",4790,80885],["20260306",4760,50798],["20260309",4670,109738],["20260310",4735,24706],["20260311",4765,54528],["20260312",4890,60609],["20260313",4870,98148],["20260316",4845,36224],["20260317",4885,72983],["20260318",4900,43480],["20260319",4885,21402],["20260320",4990,93602],["20260323",4890,81209],["20260324",4845,107001],["20260325",4840,54843],["20260326",4860,90585],["20260327",4920,170314],["20260330",4275,178439],["20260331",4295,98751],["20260401",4260,76376],["20260402",4140,92635],["20260403",4305,36547],["20260406",4330,14508],["20260407",4280,24120],["20260408",4315,14633],["20260409",4300,40073],["20260410",4355,75399],["20260413",4350,14445],["20260414",4485,38297],["20260415",4625,60531],["20260416",4680,25195],["20260417",4720,127797],["20260420",4715,32736],["20260421",4660,28917],["20260422",4610,12948],["20260423",4645,17931],["20260424",4690,26374],["20260427",4690,27247],["20260428",4635,53359],["20260429",4585,16035],["20260430",4540,101084],["20260504",4500,117808],["20260506",4530,38689],["20260507",4505,23088],["20260508",4500,20685],["20260511",4445,36501],["20260512",4390,60355],["20260513",4320,36752],["20260514",4360,11860],["20260515",4380,36941],["20260518",4355,21370],["20260519",4270,39415],["20260520",4235,35570],["20260521",4240,20911],["20260522",4355,5966],["20260526",4395,47470],["20260527",4310,21619],["20260528",4265,19685],["20260529",4340,22357],["20260601",4220,37309],["20260602",4250,23030],["20260604",4250,23847],["20260605",4295,11244],["20260608",4210,40661],["20260609",4435,16749],["20260610",4295,27096],["20260611",4300,21425],["20260612",4500,47002],["20260615",4505,26590],["20260616",4530,26583],["20260617",4510,16533],["20260618",4500,15328],["20260619",4290,39185],["20260622",4250,8285],["20260623",4150,46570],["20260624",4090,23030],["20260625",4090,25098],["20260626",4030,34152],["20260629",4145,30213],["20260630",4155,22458],["20260701",4160,12954],["20260702",4255,34607],["20260703",4335,21432],["20260706",4325,6841],["20260707",4335,11194],["20260708",4360,17182],["20260709",4285,11203],["20260710",4285,10192],["20260713",4290,7897],["20260714",4210,25495],["20260715",4200,4970],["20260716",4370,23598],["20260720",4340,11503],["20260721",4300,10081],["20260722",4335,3335],["20260723",4510,14393],["20260724",4415,14026],["20260727",4350,9693],["20260728",4300,16279],["20260729",4180,27951],["20260730",4230,15745]],"detail_json":"https://aikstockdata.com/data/public/s/016450.json","page_url":"https://aikstockdata.com/s/016450.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."}}