{"schema_version":"1.0","@type":"Dataset","code":"101530","name_ko":"해태제과식품","name":"해태제과식품(101530) 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",7480,68074],["20250723",7390,63001],["20250724",7300,63593],["20250725",7300,52817],["20250728",7280,53835],["20250729",7290,44073],["20250730",7230,59404],["20250731",7230,60722],["20250801",7020,77007],["20250804",7060,59028],["20250805",7060,28138],["20250806",7140,50759],["20250807",7130,27353],["20250808",7100,33349],["20250811",7040,53742],["20250812",6900,51048],["20250813",6860,40416],["20250814",6850,15544],["20250818",6550,83000],["20250819",6590,24640],["20250820",6540,40004],["20250821",6580,21295],["20250822",6530,20690],["20250825",6600,15046],["20250826",6690,24371],["20250828",6710,22448],["20250829",6670,19340],["20250901",6570,25510],["20250902",6490,39844],["20250903",6530,21028],["20250904",6610,18225],["20250905",6720,24337],["20250908",6670,24997],["20250909",6690,29483],["20250910",6790,35776],["20250911",6810,34101],["20250912",6870,115411],["20250915",6800,45155],["20250916",6770,25460],["20250917",6870,45241],["20250918",6950,46864],["20250919",6850,30150],["20250922",6800,43610],["20250923",6790,28262],["20250924",6700,38438],["20250925",6620,27828],["20250926",6620,28125],["20250929",6690,26067],["20250930",6640,24786],["20251001",6640,50581],["20251002",6700,27442],["20251010",6560,48131],["20251013",6530,28203],["20251014",6510,27015],["20251015",6520,43156],["20251016",6490,45802],["20251017",6460,27984],["20251020",6480,25409],["20251021",6520,21523],["20251022",6480,22764],["20251023",6510,16221],["20251024",6460,21815],["20251027",6490,27242],["20251028",6500,21177],["20251029",6460,30249],["20251030",6350,56902],["20251031",6320,41413],["20251103",6270,34406],["20251104",6280,37038],["20251105",6180,72824],["20251106",6290,34529],["20251107",6300,29549],["20251110",6430,35000],["20251111",6360,32910],["20251112",6500,64716],["20251113",6450,23664],["20251114",6400,22904],["20251117",6380,26120],["20251118",6220,39834],["20251119",6330,21516],["20251120",6410,59947],["20251121",6390,23667],["20251124",6250,44354],["20251125",6380,38269],["20251126",6510,78757],["20251127",6640,91704],["20251128",6770,76649],["20251201",6890,112293],["20251202",7080,92143],["20251203",7150,89832],["20251204",6970,47040],["20251205",6870,27464],["20251208",6770,33633],["20251209",6670,22252],["20251210",6800,35507],["20251211",6800,76243],["20251212",6980,26853],["20251215",6980,30953],["20251216",6890,22856],["20251217",6940,27129],["20251218",6880,13980],["20251219",6970,65067],["20251222",7140,68417],["20251223",7220,127493],["20251224",7310,78522],["20251226",7130,53417],["20251229",6790,44744],["20251230",6700,25740],["20260102",6910,76821],["20260105",6960,22532],["20260106",6930,43498],["20260107",6860,59474],["20260108",6880,28073],["20260109",6730,26140],["20260112",6700,30049],["20260113",6800,199459],["20260114",6960,59118],["20260115",6800,51037],["20260116",6660,42215],["20260119",6520,38177],["20260120",6600,33310],["20260121",6520,43898],["20260122",6930,99989],["20260123",7020,54804],["20260126",6890,33339],["20260127",6860,26196],["20260128",6810,49610],["20260129",6860,59773],["20260130",6890,70814],["20260202",6680,100184],["20260203",6690,38119],["20260204",6900,38160],["20260205",6950,52228],["20260206",6850,52244],["20260209",6810,44623],["20260210",7040,73267],["20260211",7000,51691],["20260212",7080,62307],["20260213",6980,59212],["20260219",7030,59349],["20260220",7130,48084],["20260223",7200,73454],["20260224",7230,46074],["20260225",7080,51391],["20260226",6890,56203],["20260227",6820,59963],["20260303",6660,80891],["20260304",6240,107634],["20260305",6410,61306],["20260306",6500,49775],["20260309",6400,50199],["20260310",6470,39669],["20260311",6520,37391],["20260312",6520,14066],["20260313",6620,21121],["20260316",6550,16364],["20260317",6640,18075],["20260318",6610,11421],["20260319",6550,23287],["20260320",6650,20905],["20260323",6340,35683],["20260324",6300,105717],["20260325",6360,33679],["20260326",6250,22300],["20260327",6360,11630],["20260330",6250,22134],["20260331",6170,12040],["20260401",6430,15749],["20260402",6380,22860],["20260403",6510,26664],["20260406",6390,15674],["20260407",6330,8438],["20260408",6410,24221],["20260409",6450,11441],["20260410",6710,57484],["20260413",6670,25256],["20260414",6770,27228],["20260415",6790,36837],["20260416",6770,45663],["20260417",6690,74663],["20260420",6530,69507],["20260421",6450,313811],["20260422",6330,127495],["20260423",6410,64239],["20260424",6490,71089],["20260427",6570,75055],["20260428",6500,42803],["20260429",6510,40942],["20260430",6500,19146],["20260504",6490,43006],["20260506",6400,67029],["20260507",6360,33753],["20260508",6590,134763],["20260511",6530,64934],["20260512",6220,114819],["20260513",6480,107827],["20260514",6700,174737],["20260515",6740,207027],["20260518",6330,137126],["20260519",6380,70509],["20260520",6300,44264],["20260521",6330,82591],["20260522",6490,63669],["20260526",6350,48456],["20260527",6110,96699],["20260528",6240,82217],["20260529",6200,87598],["20260601",5930,101763],["20260602",5840,65161],["20260604",5700,45399],["20260605",5790,26744],["20260608",5540,52595],["20260609",5610,22076],["20260610",5600,15316],["20260611",5590,31854],["20260612",5850,37728],["20260615",5930,35494],["20260616",5910,16085],["20260617",5870,12409],["20260618",5740,18210],["20260619",5630,573423],["20260622",5470,78023],["20260623",6220,2660254],["20260624",6010,3187654],["20260625",5550,819999],["20260626",5470,1226464],["20260629",5810,1012045],["20260630",5580,212717],["20260701",5680,218942],["20260702",5620,164573],["20260703",5590,92399],["20260706",5740,162089],["20260707",5610,132036],["20260708",5580,120307],["20260709",5480,92565],["20260710",5690,146264],["20260713",5730,123151],["20260714",5610,57318],["20260715",5590,42755],["20260716",5550,62726],["20260720",5470,35141],["20260721",5450,39037],["20260722",5420,45304],["20260723",5510,38688],["20260724",5520,37908],["20260727",5640,49974],["20260728",5550,65675],["20260729",5420,125550],["20260730",5530,47785]],"detail_json":"https://aikstockdata.com/data/public/s/101530.json","page_url":"https://aikstockdata.com/s/101530.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."}}