{"schema_version":"1.0","@type":"Dataset","code":"105630","name_ko":"한세실업","name":"한세실업(105630) 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",10920,193915],["20250723",11100,93561],["20250724",10830,156609],["20250725",10690,127825],["20250728",10620,94001],["20250729",10480,117976],["20250730",10530,46805],["20250731",10530,102955],["20250801",10150,177491],["20250804",10250,89331],["20250805",10290,94421],["20250806",10460,68801],["20250807",10520,36402],["20250808",10460,62653],["20250811",10380,41973],["20250812",10330,73104],["20250813",10240,95671],["20250814",10190,76858],["20250818",9850,269007],["20250819",9770,83129],["20250820",9660,115817],["20250821",9610,69948],["20250822",9650,119284],["20250825",9630,108805],["20250826",9360,183686],["20250828",9360,46429],["20250829",9300,67816],["20250901",9200,49180],["20250902",9090,71168],["20250903",9220,63356],["20250904",9380,41876],["20250905",9400,37676],["20250908",9500,60255],["20250909",9810,203970],["20250910",10330,283658],["20250911",10360,136493],["20250912",10520,147715],["20250915",10610,89792],["20250916",10690,205363],["20250917",10770,152913],["20250918",10890,171388],["20250919",10780,89747],["20250922",10860,110310],["20250923",10960,100637],["20250924",10900,148642],["20250925",10920,139321],["20250926",10620,122003],["20250929",10790,69070],["20250930",10630,46563],["20251001",10200,139570],["20251002",10450,114020],["20251010",10190,162760],["20251013",10110,94324],["20251014",10190,148014],["20251015",10420,177957],["20251016",10450,115711],["20251017",10670,178856],["20251020",10540,60487],["20251021",10430,69112],["20251022",10540,109178],["20251023",10510,87170],["20251024",10530,66511],["20251027",11250,509142],["20251028",10850,173753],["20251029",10650,113644],["20251030",10460,102213],["20251031",10570,113290],["20251103",10400,62118],["20251104",10370,37753],["20251105",10350,110314],["20251106",10600,109816],["20251107",10850,220951],["20251110",11420,394267],["20251111",11740,365837],["20251112",11950,307707],["20251113",12070,314979],["20251114",12580,720855],["20251117",12820,302441],["20251118",12760,172609],["20251119",12940,198516],["20251120",13030,108882],["20251121",13230,211076],["20251124",13310,241015],["20251125",13080,315355],["20251126",13450,173411],["20251127",13570,122841],["20251128",12900,255325],["20251201",13070,77427],["20251202",13500,119946],["20251203",13340,97651],["20251204",13360,105479],["20251205",13230,108882],["20251208",13140,102107],["20251209",13000,69953],["20251210",12890,85592],["20251211",12900,73130],["20251212",13170,78905],["20251215",13760,228221],["20251216",13620,139243],["20251217",15030,976562],["20251218",15000,303915],["20251219",14940,228148],["20251222",14700,240278],["20251223",14390,174595],["20251224",14230,94550],["20251226",13930,173375],["20251229",13280,200749],["20251230",13300,132179],["20260102",13080,128034],["20260105",13060,87350],["20260106",13150,130554],["20260107",13960,335790],["20260108",13900,165304],["20260109",13970,206928],["20260112",13840,138173],["20260113",13930,82508],["20260114",14200,85486],["20260115",14030,64760],["20260116",14040,70539],["20260119",14350,122153],["20260120",14590,114518],["20260121",14190,203899],["20260122",14190,147863],["20260123",13890,173773],["20260126",13310,246120],["20260127",13580,206162],["20260128",14100,207047],["20260129",13950,234424],["20260130",13980,161666],["20260202",14320,194857],["20260203",14920,244672],["20260204",15120,158094],["20260205",15510,231910],["20260206",15150,181966],["20260209",12870,1425768],["20260210",12980,351678],["20260211",12960,204271],["20260212",12990,186207],["20260213",12660,275649],["20260219",12780,171866],["20260220",12950,232358],["20260223",14040,788179],["20260224",14330,428980],["20260225",14500,176027],["20260226",14330,198694],["20260227",14290,194717],["20260303",13710,124836],["20260304",12290,219197],["20260305",13070,128644],["20260306",12810,193589],["20260309",12440,85928],["20260310",12540,59323],["20260311",12600,170938],["20260312",12700,36607],["20260313",12280,141328],["20260316",12230,29589],["20260317",12210,118566],["20260318",12260,85590],["20260319",12140,73048],["20260320",12340,55223],["20260323",11880,63181],["20260324",12000,53890],["20260325",12220,41585],["20260326",12130,75092],["20260327",12200,69485],["20260330",11370,105073],["20260331",11030,51759],["20260401",11320,105264],["20260402",10940,73369],["20260403",10980,52100],["20260406",10800,113687],["20260407",11180,70634],["20260408",11410,28956],["20260409",11440,25772],["20260410",11550,85990],["20260413",11230,80135],["20260414",11370,36424],["20260415",11510,46635],["20260416",11690,71216],["20260417",11660,71200],["20260420",11830,81126],["20260421",11870,43356],["20260422",11710,45826],["20260423",11620,65223],["20260424",11700,38139],["20260427",11660,54659],["20260428",11810,41553],["20260429",11860,25369],["20260430",11540,56210],["20260504",11610,30306],["20260506",11280,123239],["20260507",11360,79940],["20260508",11060,189528],["20260511",10480,182130],["20260512",10630,109752],["20260513",10280,105149],["20260514",10450,73423],["20260515",10650,75461],["20260518",9750,204426],["20260519",9710,70408],["20260520",9260,205423],["20260521",9330,166128],["20260522",9450,120217],["20260526",9270,123776],["20260527",9090,138302],["20260528",9190,98284],["20260529",8860,148606],["20260601",8650,122691],["20260602",8780,88414],["20260604",8480,60627],["20260605",8850,165525],["20260608",8350,85640],["20260609",8760,48607],["20260610",8520,56151],["20260611",8490,53739],["20260612",8690,63348],["20260615",8950,49805],["20260616",9110,54873],["20260617",9040,54124],["20260618",8650,61826],["20260619",8570,88067],["20260622",8590,36187],["20260623",8220,88642],["20260624",8190,37428],["20260625",8010,57769],["20260626",7900,81204],["20260629",8370,37602],["20260630",8100,52670],["20260701",8220,21969],["20260702",8990,377710],["20260703",8720,129903],["20260706",8870,51925],["20260707",9020,86676],["20260708",8800,47265],["20260709",9000,72269],["20260710",9100,39079],["20260713",9050,81108],["20260714",9120,81302],["20260715",9100,52589],["20260716",9500,110804],["20260720",9190,52318],["20260721",8940,38879],["20260722",8870,33056],["20260723",9560,101671],["20260724",9270,24383],["20260727",9330,20473],["20260728",9060,54559],["20260729",8900,75190],["20260730",9000,56796]],"detail_json":"https://aikstockdata.com/data/public/s/105630.json","page_url":"https://aikstockdata.com/s/105630.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."}}