{"schema_version":"1.0","@type":"Dataset","code":"300720","name_ko":"한일시멘트","name":"한일시멘트(300720) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",18330,158602],["20250723",18650,182749],["20250724",18900,155707],["20250725",18950,69272],["20250728",18520,123622],["20250729",18800,62129],["20250730",20050,505811],["20250731",20800,218919],["20250801",20100,225187],["20250804",20850,178731],["20250805",21200,127622],["20250806",21300,119934],["20250807",21150,97815],["20250808",21100,68476],["20250811",20450,87483],["20250812",20000,57210],["20250813",19990,50606],["20250814",19570,107254],["20250818",19660,60501],["20250819",19350,72106],["20250820",19310,81585],["20250821",19500,54374],["20250822",19490,55429],["20250825",19270,66449],["20250826",19060,88303],["20250828",19090,35982],["20250829",19340,135277],["20250901",19060,87252],["20250902",19140,74553],["20250903",18900,54586],["20250904",19580,80826],["20250905",19550,65402],["20250908",20500,118939],["20250909",20350,60128],["20250910",20950,101306],["20250911",20950,95046],["20250912",20800,52584],["20250915",21000,148867],["20250916",19950,143940],["20250917",20100,75580],["20250918",19880,35056],["20250919",19960,41037],["20250922",19860,150917],["20250923",19750,60835],["20250924",19370,66926],["20250925",19370,35882],["20250926",19190,49966],["20250929",19190,32806],["20250930",19150,44121],["20251001",19060,42893],["20251002",19030,60622],["20251010",18580,98150],["20251013",18240,86643],["20251014",18120,77844],["20251015",18480,98178],["20251016",18400,80118],["20251017",18230,68050],["20251020",18170,67641],["20251021",17980,171780],["20251023",17910,108569],["20251024",18100,46910],["20251027",18470,90448],["20251028",18600,83764],["20251029",18440,154893],["20251030",17970,100924],["20251031",17650,84453],["20251103",17350,113291],["20251104",17450,109175],["20251105",17330,98768],["20251106",17480,58830],["20251107",17380,63358],["20251110",17880,51156],["20251111",17730,53263],["20251112",18020,89913],["20251113",18090,65218],["20251114",17920,90803],["20251117",17770,98442],["20251118",17340,89785],["20251119",17630,71887],["20251120",17720,47115],["20251121",17640,53926],["20251124",17830,72501],["20251125",17360,76102],["20251126",18000,98287],["20251128",17550,45752],["20251201",17370,65936],["20251202",17650,62024],["20251203",17990,73313],["20251204",17900,54875],["20251205",18380,140538],["20251208",18310,75172],["20251209",18590,86783],["20251210",18620,83704],["20251211",20200,982088],["20251212",20350,403155],["20251215",20150,317815],["20251216",19930,277473],["20251217",19850,105198],["20251218",19510,97164],["20251219",19430,93466],["20251222",19280,145144],["20251223",19310,101725],["20251224",19300,125947],["20251226",19280,225641],["20251229",18300,230220],["20251230",17970,84040],["20260102",17200,138881],["20260105",17210,88292],["20260106",17060,116954],["20260107",16900,94809],["20260108",16510,111268],["20260109",16540,67953],["20260112",17570,177971],["20260113",17010,139060],["20260114",17070,84279],["20260115",17120,92157],["20260116",16800,130823],["20260119",16780,158641],["20260120",16970,138309],["20260121",16490,141920],["20260122",16500,95246],["20260123",16760,115213],["20260126",16530,98349],["20260127",16500,101126],["20260128",16650,179567],["20260129",17350,195686],["20260130",17130,157659],["20260202",16920,119425],["20260203",17480,162147],["20260204",18170,220259],["20260205",17660,134095],["20260206",17550,109764],["20260209",17810,86918],["20260210",18400,150533],["20260211",18200,104903],["20260212",18030,105155],["20260213",18020,87889],["20260219",18160,98304],["20260220",18570,154977],["20260223",18440,140606],["20260224",18090,81509],["20260225",18380,117029],["20260226",18210,115721],["20260227",18210,113946],["20260303",17510,143064],["20260304",16000,189304],["20260305",16460,158165],["20260306",16640,103760],["20260309",16190,79770],["20260310",16270,81760],["20260311",16700,125969],["20260312",17050,78520],["20260313",16800,84939],["20260316",16620,49822],["20260317",16740,56099],["20260318",16800,93677],["20260319",16570,59442],["20260320",17370,217312],["20260323",16910,473942],["20260324",16990,121787],["20260325",17010,86946],["20260326",16590,99980],["20260327",16530,87990],["20260330",16550,60936],["20260331",16060,101704],["20260401",16590,103118],["20260402",16110,124979],["20260403",16070,71784],["20260406",16450,64711],["20260407",16290,49737],["20260408",17140,204873],["20260409",17180,112468],["20260410",17260,138683],["20260413",16870,93034],["20260414",17250,156363],["20260415",17410,671052],["20260416",17450,291396],["20260417",17000,208791],["20260420",17040,92850],["20260421",17160,117834],["20260422",16980,115099],["20260423",16910,116152],["20260424",17080,96491],["20260427",17200,110868],["20260428",17300,135245],["20260429",17530,157490],["20260430",17450,219388],["20260504",17300,109586],["20260506",16800,155375],["20260507",16800,104088],["20260508",16880,61253],["20260511",16550,90969],["20260512",16100,126791],["20260513",15930,116156],["20260514",16870,138582],["20260515",16320,133386],["20260518",16030,120086],["20260519",15640,179066],["20260520",15000,152906],["20260521",15220,113823],["20260522",15250,108896],["20260526",15080,105559],["20260527",14680,144519],["20260528",14520,88395],["20260529",14470,128339],["20260601",13990,147768],["20260602",14470,151037],["20260604",14460,102391],["20260605",14320,112369],["20260608",13600,195082],["20260609",13770,123816],["20260610",14250,91607],["20260611",13930,339794],["20260612",14500,293729],["20260615",14700,122745],["20260616",15150,181360],["20260617",14500,120243],["20260618",14050,116008],["20260619",14050,148218],["20260622",13740,87060],["20260623",13550,93081],["20260624",13660,117887],["20260625",13260,148918],["20260626",13060,128136],["20260629",14380,256568],["20260630",13610,118369],["20260701",14210,160970],["20260702",13990,110995],["20260703",14120,84990],["20260706",14110,58254],["20260707",14690,298568],["20260708",14470,147493],["20260709",14660,183359],["20260710",14790,145350],["20260713",14310,91972],["20260714",13960,100025],["20260715",13890,86180],["20260716",13990,53336],["20260720",13920,106124],["20260721",13710,82547],["20260722",13580,84824],["20260723",14140,70968],["20260724",14130,60475],["20260727",14180,43381],["20260728",13880,98352],["20260729",13590,114881],["20260730",13660,95788]],"detail_json":"https://aikstockdata.com/data/public/s/300720.json","page_url":"https://aikstockdata.com/s/300720.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."}}