{"schema_version":"1.0","@type":"Dataset","code":"018880","name_ko":"한온시스템","name":"한온시스템(018880) 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",3225,531945],["20250723",3345,1435286],["20250724",3290,1022231],["20250725",3300,582898],["20250728",3285,665144],["20250729",3255,731132],["20250730",3390,1437688],["20250731",3280,1814680],["20250801",3160,832061],["20250804",3280,866698],["20250805",3315,408059],["20250806",3360,725692],["20250807",3425,937066],["20250808",3425,555115],["20250811",3445,610512],["20250812",3530,1309425],["20250813",3740,4808684],["20250814",3160,14529978],["20250818",3235,2161563],["20250819",3410,3044353],["20250820",3630,6671156],["20250821",3795,4356073],["20250822",3675,1994807],["20250825",3670,816996],["20250826",3650,710955],["20250827",3645,553820],["20250828",3610,486031],["20250829",3575,647722],["20250901",3575,652768],["20250902",3560,559277],["20250903",3480,987789],["20250904",3495,424237],["20250905",3480,523108],["20250908",3450,461011],["20250909",3440,363156],["20250910",3475,468712],["20250911",3555,1233716],["20250912",3485,849824],["20250915",3380,719705],["20250916",3325,915986],["20250917",3335,825502],["20250918",3390,607648],["20250919",3310,779514],["20250922",3280,591038],["20250923",3175,1870050],["20250924",3075,1639168],["20250925",3120,1409873],["20250926",3070,618282],["20250929",3075,410670],["20250930",3050,328274],["20251001",3055,578189],["20251002",3145,1323992],["20251010",3055,1262160],["20251013",3050,464779],["20251014",3080,565236],["20251015",3155,692138],["20251016",3410,5038011],["20251017",3750,5542288],["20251020",3895,2687725],["20251021",3935,2598935],["20251022",3955,1315706],["20251023",3860,1458731],["20251024",3960,1296217],["20251027",3990,1221162],["20251028",3985,770051],["20251029",4265,8014771],["20251030",4125,8139203],["20251031",4365,3991974],["20251103",4355,1970946],["20251104",4430,3097985],["20251105",4500,7949188],["20251106",4185,4491981],["20251107",4275,4212705],["20251110",4405,3024815],["20251111",4595,6928915],["20251112",4400,5965333],["20251113",4215,3929764],["20251114",3900,2782665],["20251117",3805,1743177],["20251118",3605,2042439],["20251119",3575,1495105],["20251120",3565,1262566],["20251121",3535,1087843],["20251124",3580,1386151],["20251125",3530,1888866],["20251126",3720,2820646],["20251127",3700,1689226],["20251128",3765,5865502],["20251201",3625,2211400],["20251202",3695,5203313],["20251203",3690,2518622],["20251204",3650,6312588],["20251205",3785,5445469],["20251208",3695,3519847],["20251209",3695,4176370],["20251210",3710,4417324],["20251211",3690,3846025],["20251212",3605,3237798],["20251215",3560,2319469],["20251216",3325,6147170],["20251217",3145,11242302],["20251218",3045,2837478],["20251219",3080,3974132],["20251222",3090,3810576],["20251223",3015,3242141],["20251224",2985,2324422],["20251226",2960,2249009],["20251229",3010,2334317],["20251230",2965,1668386],["20260102",2935,1649259],["20260105",2995,1696904],["20260106",2980,3237413],["20260107",2895,3440688],["20260108",2800,25831586],["20260109",2815,5818401],["20260112",2845,13060940],["20260113",3000,15413447],["20260114",3080,9931268],["20260115",3210,7872409],["20260116",3130,17132580],["20260119",3180,7276373],["20260120",3230,12538993],["20260121",3250,10948531],["20260122",3400,48164984],["20260123",3390,9713636],["20260126",3305,6843699],["20260127",3270,5183015],["20260128",3395,11836721],["20260129",3330,13277975],["20260130",3275,8932826],["20260202",3200,6772438],["20260203",3390,11829500],["20260204",3725,45099269],["20260205",4030,42946721],["20260206",3760,14546653],["20260209",3875,9748313],["20260210",4570,124964899],["20260211",4695,48147508],["20260212",4390,39915839],["20260213",4460,77340600],["20260219",5270,163464161],["20260220",4945,45189429],["20260223",4620,38663579],["20260224",4570,26877330],["20260225",4530,53030499],["20260226",4785,55534626],["20260227",4640,26421834],["20260303",4175,27150563],["20260304",3680,29313837],["20260305",3960,18396499],["20260306",4140,12448291],["20260309",3925,8526680],["20260310",3990,10418132],["20260311",4065,14263030],["20260312",4135,8376774],["20260313",4055,6983286],["20260316",4000,4706702],["20260317",4095,10987241],["20260318",4400,29177524],["20260319",4110,13911489],["20260320",4140,15391729],["20260323",3895,8304899],["20260324",3930,7679239],["20260325",4055,6747076],["20260326",3895,5350889],["20260327",3940,6700521],["20260330",3860,3722880],["20260331",3740,5217738],["20260401",3935,6832659],["20260402",3760,5795598],["20260403",3780,4164415],["20260406",3755,3726492],["20260407",3720,5589675],["20260408",3950,7290411],["20260409",3940,4898316],["20260410",3915,8518522],["20260413",3895,2931035],["20260414",4020,8594905],["20260415",4055,12778791],["20260416",4085,11558068],["20260417",4160,25988073],["20260420",4095,5960465],["20260421",4250,33700967],["20260422",4175,10994810],["20260423",4230,12556898],["20260424",4230,7710994],["20260427",4260,9505213],["20260428",4400,25755126],["20260429",4355,7758478],["20260430",4230,13132774],["20260504",4850,121205936],["20260506",5410,137280313],["20260507",4900,42484119],["20260508",4770,27736602],["20260511",5730,153229461],["20260512",5160,59371134],["20260513",5040,22258746],["20260514",5000,19867372],["20260515",5050,62112561],["20260518",4910,18464706],["20260519",4550,15764048],["20260520",4355,14340558],["20260521",4835,20873225],["20260522",5050,17182322],["20260526",5240,24821523],["20260527",5280,90231847],["20260528",5100,30338640],["20260529",5630,84560998],["20260601",5220,27514203],["20260602",5000,19685758],["20260604",4820,9793278],["20260605",4695,11636809],["20260608",4290,10562574],["20260609",4410,8560348],["20260610",4320,9558531],["20260611",4230,10442242],["20260612",4700,22653366],["20260615",5680,80723311],["20260616",5190,31410636],["20260617",4865,15222491],["20260618",4640,10440676],["20260619",4515,13277605],["20260622",4350,7873631],["20260623",3950,15171156],["20260624",3930,10051324],["20260625",3810,7883199],["20260626",3560,9795364],["20260629",3875,7450302],["20260630",3835,4884192],["20260701",3785,5424759],["20260702",3800,6937976],["20260703",3850,5987366],["20260706",3770,4332437],["20260707",3695,4656847],["20260708",3575,5366406],["20260709",3570,6351311],["20260710",3605,6161439],["20260713",3440,5973780],["20260714",3400,4892701],["20260715",3535,4094703],["20260716",3490,3623102],["20260720",3385,3626755],["20260721",3405,3726310],["20260722",3535,5307987],["20260723",3790,6280553],["20260724",3535,3614456],["20260727",3595,2916875],["20260728",3355,4291827],["20260729",3160,7375837],["20260730",3265,5521283]],"detail_json":"https://aikstockdata.com/data/public/s/018880.json","page_url":"https://aikstockdata.com/s/018880.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."}}