{"schema_version":"1.0","@type":"Dataset","code":"213500","name_ko":"한솔제지","name":"한솔제지(213500) 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",8870,46131],["20250723",8970,52588],["20250724",8920,37414],["20250725",8800,58334],["20250728",8630,58103],["20250729",8610,61107],["20250730",8610,62649],["20250731",8550,51285],["20250801",8380,135883],["20250804",8580,65735],["20250805",8740,50920],["20250806",8810,61541],["20250807",8810,24414],["20250808",8770,22517],["20250811",8760,33875],["20250812",8790,34524],["20250813",8740,102483],["20250814",8710,41061],["20250818",8580,47190],["20250819",8530,33814],["20250820",8490,63003],["20250821",8510,24579],["20250822",8530,33869],["20250825",8540,23830],["20250826",8590,15645],["20250828",8660,21809],["20250829",8570,30427],["20250901",8540,41979],["20250902",8540,10391],["20250903",8580,20124],["20250904",8630,21368],["20250905",8630,18103],["20250908",8630,21551],["20250909",8630,30134],["20250910",8680,28989],["20250911",8670,18888],["20250912",8670,30536],["20250915",8670,40423],["20250916",8640,51542],["20250917",8630,59209],["20250918",8650,29916],["20250919",8670,36779],["20250922",8670,43821],["20250923",8620,57434],["20250924",8510,75787],["20250925",8690,416792],["20250926",8710,95318],["20250929",8540,83599],["20250930",8490,33941],["20251001",8490,33257],["20251002",8470,70541],["20251010",8360,67386],["20251013",8290,60159],["20251014",8280,41804],["20251015",8340,21551],["20251016",8410,50506],["20251017",8360,83324],["20251020",8350,23738],["20251021",8340,26590],["20251022",8370,35815],["20251023",8390,45833],["20251024",8390,32749],["20251027",8410,59940],["20251028",8450,56817],["20251029",8500,53282],["20251030",8230,98005],["20251031",8130,192853],["20251103",8010,93371],["20251104",8000,72845],["20251105",7990,111373],["20251106",8090,38983],["20251107",8030,44990],["20251110",8180,87263],["20251111",8130,86645],["20251112",8290,103062],["20251113",8380,41810],["20251114",8440,83204],["20251117",8440,33156],["20251118",8250,44323],["20251119",8350,35074],["20251120",8420,46427],["20251121",8440,29325],["20251124",8430,22498],["20251125",8310,29234],["20251126",8370,23443],["20251127",8380,15038],["20251128",8430,16750],["20251201",8430,15793],["20251202",8460,26538],["20251203",8490,30674],["20251204",8480,15642],["20251205",8480,15956],["20251208",8410,54947],["20251209",8390,15620],["20251210",8370,17736],["20251211",8430,39026],["20251212",8490,29523],["20251215",8460,51895],["20251216",8480,32896],["20251217",8500,16048],["20251218",8490,23806],["20251219",8520,28840],["20251222",8520,22615],["20251223",8470,24989],["20251224",8470,18933],["20251226",8440,27273],["20251229",8310,40115],["20251230",8310,15146],["20260102",8200,77325],["20260105",8090,101339],["20260106",8030,81336],["20260107",7970,71983],["20260108",7900,95123],["20260109",7970,26392],["20260112",7970,28910],["20260113",8000,31287],["20260114",8050,36004],["20260115",8050,30766],["20260116",8030,44041],["20260119",8010,38202],["20260120",8050,36704],["20260121",7980,63197],["20260122",8050,43133],["20260123",8240,110281],["20260126",8310,68035],["20260127",8380,72708],["20260128",8370,82414],["20260129",8400,67166],["20260130",8410,57131],["20260202",8220,69031],["20260203",8380,51040],["20260204",8490,112986],["20260205",8530,92199],["20260206",8580,91965],["20260209",8590,103261],["20260210",8690,113892],["20260211",8780,101678],["20260212",8870,140936],["20260213",8920,111411],["20260219",8850,120936],["20260220",8940,114210],["20260223",8970,135149],["20260224",8990,98852],["20260225",9050,111892],["20260226",8880,156534],["20260227",8840,107800],["20260303",8650,118608],["20260304",8030,323070],["20260305",8350,106765],["20260306",8350,61468],["20260309",8090,108971],["20260310",8180,73137],["20260311",8370,65836],["20260312",8300,42693],["20260313",8270,53066],["20260316",8180,52957],["20260317",8340,27807],["20260318",8340,92562],["20260319",8340,89795],["20260320",8460,595517],["20260323",8210,117966],["20260324",8340,113632],["20260325",8680,288196],["20260326",8570,329489],["20260327",8600,269368],["20260330",8300,233815],["20260331",8100,139988],["20260401",8290,112421],["20260402",8480,830040],["20260403",8620,304916],["20260406",8750,356063],["20260407",8680,183223],["20260408",8540,206708],["20260409",8600,142451],["20260410",8750,144804],["20260413",8740,352212],["20260414",8910,261335],["20260415",9000,209828],["20260416",9300,494044],["20260417",9090,233979],["20260420",8930,146341],["20260421",8840,127612],["20260422",8770,98862],["20260423",8720,225250],["20260424",8530,380035],["20260427",8350,259576],["20260428",8450,179056],["20260429",8520,144401],["20260430",8530,159345],["20260504",8280,239143],["20260506",7970,264547],["20260507",8020,80662],["20260508",7900,197813],["20260511",7740,206218],["20260512",7520,217380],["20260513",7230,200303],["20260514",7420,90844],["20260515",7250,108480],["20260518",7220,87301],["20260519",7080,142267],["20260520",6940,166542],["20260521",6850,224903],["20260522",6960,166907],["20260526",6870,132625],["20260527",6670,232974],["20260528",6650,89537],["20260529",6660,68480],["20260601",6430,148513],["20260602",6540,84618],["20260604",6420,58618],["20260605",6400,57670],["20260608",6220,94816],["20260609",6370,59665],["20260610",6360,44915],["20260611",6320,45903],["20260612",6500,64764],["20260615",6930,143319],["20260616",6900,150976],["20260617",6890,111546],["20260618",6830,54678],["20260619",6770,69867],["20260622",6550,58615],["20260623",6310,61136],["20260624",6270,113062],["20260625",6250,65236],["20260626",6040,211648],["20260629",6400,78868],["20260630",6300,43596],["20260701",6440,45586],["20260702",6460,87248],["20260703",6590,35729],["20260706",6740,62542],["20260707",6760,62131],["20260708",6660,33290],["20260709",6570,34882],["20260710",6760,46810],["20260713",6880,117499],["20260714",6880,87100],["20260715",6880,39259],["20260716",6890,84124],["20260720",6790,47711],["20260721",6880,26995],["20260722",6820,22933],["20260723",6920,26719],["20260724",6940,49370],["20260727",6900,18858],["20260728",6680,61364],["20260729",6570,111339],["20260730",7210,759797]],"detail_json":"https://aikstockdata.com/data/public/s/213500.json","page_url":"https://aikstockdata.com/s/213500.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."}}