{"schema_version":"1.0","@type":"Dataset","code":"195870","name_ko":"해성디에스","name":"해성디에스(195870) 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",25000,158482],["20250723",24800,65225],["20250724",24200,94159],["20250725",24050,65600],["20250728",24350,69570],["20250729",24400,157691],["20250730",25500,215892],["20250731",24450,109495],["20250801",23200,111474],["20250804",23550,52731],["20250805",23500,37971],["20250806",23400,29858],["20250807",24000,71169],["20250808",24450,101140],["20250811",24250,63188],["20250812",24600,102786],["20250813",25300,99616],["20250814",25100,76812],["20250818",23600,87965],["20250819",23550,38284],["20250820",22700,93086],["20250821",22450,64182],["20250822",22500,66848],["20250825",22900,46560],["20250826",22850,49176],["20250828",22750,44856],["20250829",22450,49435],["20250901",22000,80917],["20250902",22150,44866],["20250903",22200,49086],["20250904",22400,36188],["20250905",22450,68313],["20250908",22600,51247],["20250909",23900,138712],["20250910",24500,177780],["20250911",24550,311646],["20250912",25400,229625],["20250915",25800,182266],["20250916",26950,217638],["20250917",26650,86456],["20250918",27100,169993],["20250919",27700,173376],["20250922",30150,473638],["20250923",30250,280183],["20250924",30100,215914],["20250925",29900,163471],["20250926",28300,206639],["20250929",30750,311162],["20250930",30800,144493],["20251001",35600,853338],["20251002",39300,1088373],["20251010",42450,708101],["20251013",42250,309079],["20251014",40600,473719],["20251015",41800,189869],["20251016",41300,186709],["20251017",39850,340651],["20251020",41000,264679],["20251021",40500,244673],["20251022",40700,204896],["20251023",44750,617189],["20251024",44950,383064],["20251027",47300,337941],["20251028",48950,462394],["20251029",50100,313936],["20251030",51900,405579],["20251031",51600,139160],["20251103",51300,229198],["20251104",51000,206135],["20251105",54800,618723],["20251106",55000,331737],["20251107",52300,379016],["20251110",53300,318140],["20251111",55800,457024],["20251112",56200,280651],["20251113",55100,218273],["20251114",52700,302201],["20251117",55800,242359],["20251118",53400,222090],["20251119",55900,354430],["20251120",52700,428787],["20251121",48150,379998],["20251124",49350,169132],["20251125",50900,202010],["20251126",49550,218339],["20251127",49800,112470],["20251128",48850,241338],["20251201",52700,707803],["20251202",53800,325647],["20251203",54100,188745],["20251204",52200,210757],["20251205",52800,74293],["20251208",53700,178820],["20251209",53600,108992],["20251210",53100,165785],["20251211",51800,144331],["20251212",52700,222915],["20251215",50000,176972],["20251216",49050,171696],["20251217",58500,1274959],["20251218",56300,573194],["20251219",54400,554595],["20251222",57200,313719],["20251223",55700,190236],["20251224",53500,121943],["20251226",55000,182263],["20251229",55300,118817],["20251230",55700,258407],["20260102",54800,420313],["20260105",51800,565830],["20260106",50400,293592],["20260107",50800,351022],["20260108",46950,447161],["20260109",47400,185119],["20260112",49450,219982],["20260113",51900,251185],["20260114",52000,183976],["20260115",55800,492169],["20260116",54400,326418],["20260119",55600,215030],["20260120",51500,357400],["20260121",51000,210617],["20260122",53300,343896],["20260123",55900,380100],["20260126",59500,520026],["20260127",58300,287326],["20260128",63700,752434],["20260129",62000,563474],["20260130",64500,570564],["20260202",62400,280443],["20260203",65700,320740],["20260204",61900,434952],["20260205",61700,247658],["20260206",61900,226959],["20260209",65000,230709],["20260210",61000,262245],["20260211",61700,141191],["20260212",60900,153691],["20260213",58200,217000],["20260219",59900,114199],["20260220",57700,227356],["20260223",58400,175661],["20260224",65500,464797],["20260225",65500,266188],["20260226",64900,171887],["20260227",64600,124773],["20260303",59900,199448],["20260304",48400,411441],["20260305",54500,265894],["20260306",58300,211661],["20260309",50700,170036],["20260310",53900,96655],["20260311",54400,115339],["20260312",54300,142980],["20260313",52900,100066],["20260316",53500,87471],["20260317",52900,137110],["20260318",57500,215544],["20260319",56000,207689],["20260320",58500,192135],["20260323",52900,168747],["20260324",55000,73630],["20260325",60300,392397],["20260326",56600,170310],["20260327",54200,213336],["20260330",50300,100329],["20260331",46750,192540],["20260401",55700,333393],["20260402",52300,152677],["20260403",52600,136045],["20260406",52300,127070],["20260407",52000,82946],["20260408",55600,164192],["20260409",53100,159629],["20260410",54900,148772],["20260413",57000,219649],["20260414",57200,160131],["20260415",56500,218026],["20260416",59300,283145],["20260417",60500,157558],["20260420",61300,159994],["20260421",65500,401932],["20260422",68500,437142],["20260423",76100,935694],["20260424",81700,566892],["20260427",80400,451682],["20260428",76300,360431],["20260429",75200,206626],["20260430",80200,620157],["20260504",79500,327495],["20260506",78000,354754],["20260507",86000,590692],["20260508",87500,315017],["20260511",85400,269030],["20260512",81300,352996],["20260513",86800,327233],["20260514",88300,238546],["20260515",87600,440331],["20260518",85900,223771],["20260519",81000,211833],["20260520",78700,169535],["20260521",81200,245794],["20260522",83500,193529],["20260526",102400,744732],["20260527",92300,554411],["20260528",90600,355044],["20260529",89100,382132],["20260601",80600,448124],["20260602",76100,350446],["20260604",81100,416038],["20260605",74800,173963],["20260608",66500,126046],["20260609",73600,185117],["20260610",74100,204244],["20260611",80900,325735],["20260612",78500,421904],["20260615",85500,233969],["20260616",82100,167645],["20260617",81200,245257],["20260618",79400,132754],["20260619",73300,253898],["20260622",85900,377764],["20260623",71000,287335],["20260624",69600,162481],["20260625",69900,123926],["20260626",68500,201110],["20260629",68000,154246],["20260630",70500,117395],["20260701",70600,252500],["20260702",61800,292545],["20260703",60700,390609],["20260706",58300,168357],["20260707",54500,217701],["20260708",49200,294983],["20260709",52400,217570],["20260710",59400,173827],["20260713",58500,337112],["20260714",56900,175591],["20260715",61300,205877],["20260716",56800,79459],["20260720",52800,154697],["20260721",52500,204378],["20260722",54100,326350],["20260723",53700,282090],["20260724",49500,184414],["20260727",52900,134289],["20260728",46100,161743],["20260729",40150,326445],["20260730",38150,213749]],"detail_json":"https://aikstockdata.com/data/public/s/195870.json","page_url":"https://aikstockdata.com/s/195870.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."}}