{"schema_version":"1.0","@type":"Dataset","code":"034810","name_ko":"해성산업","name":"해성산업(034810) 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",8240,114363],["20250723",8190,104518],["20250724",8120,53811],["20250725",7990,63442],["20250728",7700,120442],["20250729",7700,28973],["20250730",7700,40245],["20250731",7760,19714],["20250801",7400,108071],["20250804",7630,25893],["20250805",7710,35439],["20250806",7770,14158],["20250807",7800,41630],["20250808",7810,24810],["20250811",7880,24263],["20250812",7960,20469],["20250813",8200,117438],["20250814",8020,25797],["20250818",7900,70855],["20250819",7880,15122],["20250820",7780,57251],["20250821",7850,11877],["20250822",7920,17952],["20250825",8070,30061],["20250826",8200,46929],["20250827",8160,26463],["20250828",8190,26841],["20250829",8170,30874],["20250901",8270,82962],["20250902",8110,13690],["20250903",8190,10012],["20250904",8190,14061],["20250905",8450,59427],["20250908",8250,20769],["20250909",8470,49211],["20250910",8600,139123],["20250911",8520,34161],["20250912",8450,111150],["20250915",8360,55749],["20250916",8260,162945],["20250917",8270,59205],["20250918",8380,45053],["20250919",8430,61834],["20250922",8360,71690],["20250923",8420,24419],["20250924",8400,55077],["20250925",8580,348007],["20250926",8150,111277],["20250929",8030,122135],["20250930",8080,57748],["20251001",8150,70583],["20251002",8200,43807],["20251010",7850,129669],["20251013",7700,46221],["20251014",7610,80461],["20251015",7780,37650],["20251016",7730,50772],["20251017",7500,99137],["20251020",7580,47623],["20251021",7400,93599],["20251022",7570,28672],["20251023",7560,28105],["20251024",7500,31599],["20251027",7660,30453],["20251028",7670,37646],["20251029",7670,40128],["20251030",7500,37299],["20251031",7350,64097],["20251103",7150,80369],["20251104",7140,52073],["20251105",7100,76935],["20251106",7250,50638],["20251107",7180,27082],["20251110",7530,55061],["20251111",7580,40070],["20251112",7700,21515],["20251113",7840,54543],["20251114",7500,55860],["20251117",7480,44062],["20251118",7250,34055],["20251119",7190,49352],["20251120",7330,31901],["20251121",7200,25584],["20251124",7330,27599],["20251125",7260,23786],["20251126",7330,15348],["20251127",7360,35888],["20251128",7400,38816],["20251201",7400,23378],["20251202",7590,51773],["20251203",7760,59247],["20251204",7530,25280],["20251205",7640,17032],["20251208",7550,25160],["20251209",7720,47250],["20251210",7700,20436],["20251211",8080,75085],["20251212",8730,627426],["20251215",8540,389037],["20251216",8180,112214],["20251217",8320,93028],["20251218",8460,75682],["20251219",8620,75100],["20251222",8930,296860],["20251223",8750,179387],["20251224",8600,87378],["20251226",8740,136098],["20251229",8650,129962],["20251230",8390,63150],["20260102",8260,109107],["20260105",8220,46246],["20260106",8250,110617],["20260107",8030,129441],["20260108",7940,45471],["20260109",8410,169503],["20260112",8270,69904],["20260113",8060,70952],["20260114",8220,35402],["20260115",8460,58131],["20260116",8250,46177],["20260119",8250,66523],["20260120",8240,63537],["20260121",8070,53838],["20260122",8000,83363],["20260123",8230,148827],["20260126",8420,66126],["20260127",8420,55189],["20260128",8300,81738],["20260129",8340,57820],["20260130",8300,55050],["20260202",8290,108934],["20260203",8360,72031],["20260204",8650,108587],["20260205",8550,83163],["20260206",8090,190427],["20260209",8320,60437],["20260210",8440,49552],["20260211",8470,40388],["20260212",8540,41072],["20260213",8420,34013],["20260219",8460,43552],["20260220",8400,99317],["20260223",8700,183315],["20260224",8590,74572],["20260225",8870,147418],["20260226",8710,176245],["20260227",8490,81667],["20260303",8100,93321],["20260304",7210,191823],["20260305",7570,50946],["20260306",7700,47174],["20260309",7300,35136],["20260310",7390,35678],["20260311",7620,42981],["20260312",7470,39322],["20260313",7350,24868],["20260316",7270,38620],["20260317",7410,43087],["20260318",7450,52456],["20260319",7330,43095],["20260320",7620,57102],["20260323",7170,56106],["20260324",7290,22039],["20260325",7510,44416],["20260326",7400,25493],["20260327",7390,45049],["20260330",7200,34722],["20260331",7160,26712],["20260401",7530,36871],["20260402",7240,33238],["20260403",7190,20051],["20260406",7140,26231],["20260407",7240,13264],["20260408",7680,42162],["20260409",7680,34744],["20260410",7610,15980],["20260413",7600,12944],["20260414",7700,32742],["20260415",7740,20263],["20260416",7820,33375],["20260417",7720,18493],["20260420",7670,20735],["20260421",7650,36496],["20260422",7680,36261],["20260423",7750,27796],["20260424",7860,42548],["20260427",8400,377042],["20260428",8000,94765],["20260429",8140,49665],["20260430",8050,69298],["20260504",8040,47997],["20260506",7840,56119],["20260507",7750,28219],["20260508",7970,48315],["20260511",7580,50970],["20260512",7400,63226],["20260513",7470,39415],["20260514",7400,30882],["20260515",7320,71712],["20260518",7180,42328],["20260519",7100,32933],["20260520",6940,60835],["20260521",6890,63682],["20260522",7090,53326],["20260526",7210,48081],["20260527",6820,64176],["20260528",6830,54847],["20260529",6700,34361],["20260601",6360,59950],["20260602",6400,29585],["20260604",6500,22853],["20260605",6240,36054],["20260608",5950,46530],["20260609",6200,20221],["20260610",6100,13571],["20260611",6160,12640],["20260612",6290,12588],["20260615",6310,20899],["20260616",6300,9361],["20260617",6350,11765],["20260618",6080,30365],["20260619",5850,61429],["20260622",5700,48262],["20260623",5450,81526],["20260624",5640,38613],["20260625",6350,316335],["20260626",6330,113935],["20260629",6230,55727],["20260630",6240,23165],["20260701",6380,111541],["20260702",6190,40557],["20260703",6320,40695],["20260706",6400,44855],["20260707",6440,54855],["20260708",6390,32289],["20260709",6390,41893],["20260710",6420,26774],["20260713",6280,31567],["20260714",6390,90504],["20260715",6390,22378],["20260716",6380,19176],["20260720",6160,29507],["20260721",6330,42790],["20260722",6160,22292],["20260723",6280,15274],["20260724",6210,18409],["20260727",6140,13486],["20260728",6000,51185],["20260729",5770,34633],["20260730",5750,18662]],"detail_json":"https://aikstockdata.com/data/public/s/034810.json","page_url":"https://aikstockdata.com/s/034810.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."}}