{"schema_version":"1.0","@type":"Dataset","code":"066980","name_ko":"한성크린텍","name":"한성크린텍(066980) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",1364,224611],["20250723",1344,193473],["20250724",1300,163854],["20250725",1320,129953],["20250728",1346,108343],["20250729",1313,136447],["20250730",1312,123895],["20250731",1288,165512],["20250801",1254,187651],["20250804",1300,94403],["20250805",1313,115912],["20250806",1306,64429],["20250807",1303,136458],["20250808",1305,43231],["20250811",1324,101065],["20250812",1310,98166],["20250813",1333,194996],["20250814",1321,105070],["20250818",1354,222915],["20250819",1358,70064],["20250820",1310,78015],["20250821",1312,126878],["20250822",1297,106383],["20250825",1295,54417],["20250826",1277,96146],["20250828",1266,119895],["20250829",1256,79029],["20250901",1204,217755],["20250902",1215,68648],["20250903",1217,45997],["20250904",1231,85829],["20250905",1217,70603],["20250908",1216,58464],["20250909",1224,86086],["20250910",1217,94607],["20250911",1212,168993],["20250912",1265,211387],["20250915",1247,89268],["20250916",1333,406386],["20250917",1309,120212],["20250918",1325,110654],["20250919",1298,84759],["20250922",1271,84118],["20250923",1255,98201],["20250924",1272,129586],["20250925",1283,57837],["20250926",1230,125547],["20250929",1243,34787],["20250930",1250,67875],["20251001",1256,40690],["20251002",1336,407198],["20251010",1334,115716],["20251013",1314,125802],["20251014",1343,187384],["20251015",1346,154791],["20251016",1332,113745],["20251017",1352,181261],["20251020",1382,170628],["20251021",1365,296267],["20251022",1365,147014],["20251023",1328,121842],["20251024",1386,324492],["20251027",1347,217875],["20251028",1333,151728],["20251029",1309,142047],["20251030",1251,333612],["20251031",1220,321469],["20251103",1175,504111],["20251104",1164,195537],["20251105",1127,444759],["20251106",1465,1962330],["20251107",1251,6346353],["20251110",1205,1622553],["20251111",1566,15903606],["20251112",1526,14178320],["20251113",1699,37307892],["20251114",1611,5763767],["20251117",1567,3451715],["20251118",1518,4631506],["20251119",1508,1009046],["20251120",1461,1267622],["20251121",1388,894265],["20251124",1382,647709],["20251125",1400,777368],["20251126",1381,558753],["20251127",1362,539191],["20251128",1395,403603],["20251201",1379,450763],["20251202",1382,335121],["20251203",1392,360141],["20251204",1367,325708],["20251205",1372,200552],["20251208",1340,350377],["20251209",1350,208051],["20251210",1383,494907],["20251211",1374,455473],["20251212",1361,383522],["20251215",1340,244801],["20251216",1289,302174],["20251217",1293,150508],["20251218",1285,214369],["20251219",1272,153276],["20251222",1288,298919],["20251223",1226,456174],["20251224",1201,326932],["20251226",1193,285474],["20251229",1220,169868],["20251230",1223,151436],["20260102",1275,234553],["20260105",1328,413572],["20260106",1292,175015],["20260107",1255,193976],["20260108",1225,218005],["20260109",1218,129942],["20260112",1224,169258],["20260113",1217,171993],["20260114",1205,148334],["20260115",1222,210884],["20260116",1202,211031],["20260119",1207,266879],["20260120",1248,367147],["20260121",1212,338051],["20260122",1222,284895],["20260123",1246,230701],["20260126",1295,418656],["20260127",1305,169978],["20260128",1340,480145],["20260129",1347,465660],["20260130",1294,344806],["20260202",1240,315831],["20260203",1265,295233],["20260204",1315,897633],["20260205",1297,220586],["20260206",1246,262999],["20260209",1263,201295],["20260210",1237,198703],["20260211",1222,118039],["20260212",1242,193057],["20260213",1225,208402],["20260219",1248,259894],["20260220",1247,166831],["20260223",1243,244343],["20260224",1289,345189],["20260225",1273,273637],["20260226",1296,397854],["20260227",1407,18995581],["20260303",1303,1426911],["20260304",1150,1360889],["20260305",1273,797599],["20260306",1320,408258],["20260309",1250,437451],["20260310",1330,1162162],["20260311",1324,874650],["20260312",1411,784518],["20260313",1424,547524],["20260316",1484,1033496],["20260317",1452,686082],["20260318",1462,380076],["20260319",1464,398754],["20260320",1519,885026],["20260323",1504,675400],["20260324",1490,468356],["20260325",1524,438748],["20260326",1433,390793],["20260327",1408,284255],["20260330",1355,143326],["20260331",1336,246496],["20260401",1378,260536],["20260402",1301,503418],["20260403",1325,249869],["20260406",1277,326577],["20260407",1251,377418],["20260408",1403,670153],["20260409",1411,494881],["20260410",1505,1188359],["20260413",1434,460618],["20260414",1559,1021725],["20260415",1619,868019],["20260416",1611,1010832],["20260417",1603,444699],["20260420",1653,806894],["20260421",1632,447703],["20260422",1565,420933],["20260423",1553,376814],["20260424",1589,242362],["20260427",1591,391842],["20260428",1567,409402],["20260429",1565,210443],["20260430",1531,220139],["20260504",1508,425577],["20260506",1492,476163],["20260507",1449,867785],["20260508",1478,341883],["20260511",1615,1720748],["20260512",1518,863292],["20260513",1528,446045],["20260514",1614,761649],["20260515",1468,857587],["20260518",1382,705523],["20260519",1454,18453141],["20260520",1890,14300695],["20260521",1898,20096494],["20260522",2025,9443454],["20260526",2250,9600990],["20260527",2015,3174701],["20260528",2355,10672425],["20260529",2245,6041508],["20260601",1987,2840290],["20260602",1760,1734301],["20260604",1681,1385927],["20260605",1778,1967089],["20260608",1804,1167408],["20260609",2010,1841228],["20260610",1781,1097274],["20260611",1744,697677],["20260612",1792,749316],["20260615",1816,860782],["20260616",1949,1645133],["20260617",1962,1489741],["20260618",2050,10447474],["20260619",1982,2263291],["20260622",2050,1273292],["20260623",1824,1183818],["20260624",1815,670629],["20260625",1670,1137150],["20260626",1599,1011854],["20260629",1914,6200387],["20260630",2485,14556137],["20260701",2575,16218098],["20260702",2225,8179315],["20260703",2270,3875923],["20260706",2130,2407144],["20260707",1953,2154387],["20260708",1911,3767887],["20260709",2110,4579011],["20260710",2185,2337314],["20260713",1941,1951459],["20260714",1804,1330837],["20260715",1862,976955],["20260716",1693,1122535],["20260720",1559,919640],["20260721",1540,847233],["20260722",1565,795502],["20260723",1585,1010309],["20260724",1438,1002364],["20260727",1477,373974],["20260728",1302,780299],["20260729",1168,1268468],["20260730",1149,597204]],"detail_json":"https://aikstockdata.com/data/public/s/066980.json","page_url":"https://aikstockdata.com/s/066980.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."}}