{"schema_version":"1.0","@type":"Dataset","code":"009180","name_ko":"한솔로지스틱스","name":"한솔로지스틱스(009180) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3075,243318],["20250723",3125,219011],["20250724",3050,194708],["20250725",3070,263953],["20250728",3040,343507],["20250729",3045,185223],["20250730",3070,181150],["20250731",3165,184393],["20250801",2980,212386],["20250804",3020,90434],["20250805",3025,81327],["20250806",3030,69822],["20250807",3035,37899],["20250808",2985,106273],["20250811",3030,155969],["20250812",3120,191487],["20250813",3105,127630],["20250814",3115,116089],["20250818",3050,105051],["20250819",3020,104441],["20250820",3000,159239],["20250821",2955,98882],["20250822",2900,86517],["20250825",2940,136227],["20250826",2875,74998],["20250827",2825,72044],["20250828",2880,39878],["20250829",2785,138520],["20250901",2695,115880],["20250902",2710,106296],["20250903",2775,88440],["20250904",2850,81317],["20250905",2850,47905],["20250908",2810,78857],["20250909",2855,83451],["20250910",2790,491153],["20250911",2885,157095],["20250912",2905,78214],["20250915",2895,52494],["20250916",2890,67469],["20250917",2895,65028],["20250918",2920,71929],["20250919",2925,54357],["20250922",2860,68795],["20250923",2875,93338],["20250924",2865,47913],["20250925",2865,59990],["20250926",2800,67080],["20250929",2845,28117],["20250930",2845,33067],["20251001",2845,88505],["20251002",2895,145858],["20251010",2860,83508],["20251013",2840,37827],["20251014",2770,183553],["20251015",2855,32406],["20251016",2845,46994],["20251017",2785,52518],["20251020",2780,86344],["20251021",2750,193566],["20251022",2735,131718],["20251023",2720,80626],["20251024",2695,130630],["20251027",2710,122678],["20251028",2705,54503],["20251029",2660,199858],["20251030",2640,240933],["20251031",2590,163499],["20251103",2560,145996],["20251104",2575,35076],["20251105",2565,104993],["20251106",2575,48467],["20251107",2585,83414],["20251110",2695,119552],["20251111",2620,79336],["20251112",2675,69997],["20251113",2730,78251],["20251114",2690,47061],["20251117",2650,56613],["20251118",2590,79971],["20251119",2590,54854],["20251120",2675,72226],["20251121",2635,78776],["20251124",2640,38130],["20251125",2615,22668],["20251126",2685,60375],["20251127",2655,35665],["20251128",2690,86108],["20251201",2695,83285],["20251202",2730,38809],["20251203",2840,132225],["20251204",2845,128504],["20251205",2840,44266],["20251208",2765,106082],["20251209",2750,50181],["20251210",2750,93411],["20251211",2900,400126],["20251212",2915,196020],["20251215",2920,186891],["20251216",2920,114277],["20251217",2935,80729],["20251218",2935,94224],["20251219",2995,169600],["20251222",3030,209057],["20251223",3060,219773],["20251224",3060,196306],["20251226",3050,530011],["20251229",2825,249262],["20251230",2765,153508],["20260102",2725,90138],["20260105",2735,98074],["20260106",2770,75798],["20260107",2740,93612],["20260108",2680,102283],["20260109",2720,82470],["20260112",2730,57611],["20260113",2710,74514],["20260114",2720,50172],["20260115",2770,53886],["20260116",2740,91432],["20260119",2740,67001],["20260120",2795,171417],["20260121",2725,150933],["20260122",2720,129675],["20260123",2770,88229],["20260126",2775,49372],["20260127",2800,83993],["20260128",2850,228289],["20260129",2815,139202],["20260130",2815,158194],["20260202",2720,136441],["20260203",2785,87341],["20260204",2850,127597],["20260205",2860,185398],["20260206",2810,177193],["20260209",2835,106283],["20260210",2930,247302],["20260211",2935,88349],["20260212",2970,159766],["20260213",2945,111317],["20260219",2995,149464],["20260220",3040,136844],["20260223",3085,282326],["20260224",3080,135978],["20260225",3050,167365],["20260226",2950,194387],["20260227",2885,171353],["20260303",3095,12279699],["20260304",2850,2622314],["20260305",2975,618127],["20260306",2940,472786],["20260309",2935,355046],["20260310",2875,275372],["20260311",2935,187750],["20260312",2985,142496],["20260313",2965,140302],["20260316",2915,352244],["20260317",2930,96034],["20260318",2940,108739],["20260319",2900,100096],["20260320",3010,206087],["20260323",2900,173448],["20260324",2940,100082],["20260325",2960,88680],["20260326",2945,95880],["20260327",2915,83249],["20260330",2915,71422],["20260331",2870,126372],["20260401",2955,70764],["20260402",2900,75813],["20260403",2970,67294],["20260406",2975,73357],["20260407",2945,116047],["20260408",3035,120851],["20260409",3035,164858],["20260410",3210,460353],["20260413",3185,134389],["20260414",3210,159180],["20260415",3260,182048],["20260416",3265,132131],["20260417",3260,103872],["20260420",3200,124258],["20260421",3150,156523],["20260422",3160,109200],["20260423",3100,119043],["20260424",3200,158845],["20260427",3320,332406],["20260428",3160,347734],["20260429",3195,84682],["20260430",3175,90919],["20260504",3350,455558],["20260506",3460,604314],["20260507",3445,264009],["20260508",3440,119838],["20260511",3385,176675],["20260512",3215,275029],["20260513",3085,329645],["20260514",3105,198778],["20260515",3120,180164],["20260518",3045,140719],["20260519",3005,214134],["20260520",2950,120032],["20260521",2915,146038],["20260522",3060,100500],["20260526",2975,143930],["20260527",2910,124512],["20260528",2890,161346],["20260529",2845,129562],["20260601",2720,180648],["20260602",2725,148981],["20260604",2745,96536],["20260605",2720,58255],["20260608",2565,293158],["20260609",2700,80049],["20260610",2695,77223],["20260611",2750,125543],["20260612",2825,81870],["20260615",2845,121319],["20260616",2885,86336],["20260617",2855,47897],["20260618",2830,65203],["20260619",2795,59640],["20260622",2790,80480],["20260623",2695,130286],["20260624",2680,65308],["20260625",2680,55645],["20260626",2680,86367],["20260629",2770,62045],["20260630",2785,63844],["20260701",2785,58740],["20260702",2710,58286],["20260703",2750,28499],["20260706",2730,35601],["20260707",2730,53928],["20260708",2665,73430],["20260709",2685,36877],["20260710",2765,43509],["20260713",2685,78289],["20260714",2705,81578],["20260715",2755,47359],["20260716",2765,34499],["20260720",2725,75401],["20260721",2745,74137],["20260722",2690,31209],["20260723",2740,39772],["20260724",2780,42006],["20260727",2760,20871],["20260728",2690,89337],["20260729",2650,141103],["20260730",2685,65991]],"detail_json":"https://aikstockdata.com/data/public/s/009180.json","page_url":"https://aikstockdata.com/s/009180.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."}}