{"schema_version":"1.0","@type":"Dataset","code":"041020","name_ko":"폴라리스오피스","name":"폴라리스오피스(041020) 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",6090,458168],["20250723",5970,355220],["20250724",5900,278044],["20250725",5970,176775],["20250728",5980,157868],["20250729",5960,213179],["20250730",5970,280366],["20250731",5970,281072],["20250801",5720,434818],["20250804",5970,508067],["20250805",5840,391289],["20250806",5780,178803],["20250807",5810,464325],["20250808",5860,595704],["20250811",5840,166874],["20250812",5740,229907],["20250813",5770,145402],["20250814",5760,116159],["20250818",5670,180325],["20250819",5640,153672],["20250820",5440,502153],["20250821",5390,467685],["20250822",5410,244752],["20250825",5580,328842],["20250826",5510,177171],["20250827",5490,197374],["20250828",5470,141237],["20250829",5480,173089],["20250901",5330,321863],["20250902",5470,320017],["20250903",5470,159359],["20250904",5530,193400],["20250905",5520,211949],["20250908",5600,331891],["20250909",5600,280187],["20250910",5610,443332],["20250911",5610,474930],["20250912",5840,1092460],["20250915",5740,587989],["20250916",5720,291661],["20250917",5660,319669],["20250918",5800,533451],["20250919",5750,1964338],["20250922",5670,381633],["20250923",5740,2082034],["20250924",5680,915909],["20250925",5590,428358],["20250926",5430,576202],["20250929",5470,421589],["20250930",5400,324556],["20251001",5370,227312],["20251002",5450,268823],["20251010",5460,311167],["20251013",5400,374896],["20251014",5270,517980],["20251015",5390,283753],["20251016",5330,416911],["20251017",5190,2204687],["20251020",5300,293855],["20251021",5300,291694],["20251022",5430,467585],["20251023",5330,311306],["20251024",5330,339424],["20251027",5300,469336],["20251028",5290,318519],["20251029",5290,498387],["20251030",5010,914737],["20251031",5130,457501],["20251103",5250,733583],["20251104",5280,648860],["20251105",5060,767211],["20251106",4990,478518],["20251107",4845,553670],["20251110",4965,254393],["20251111",4900,294099],["20251112",5040,313463],["20251113",4985,252397],["20251114",4840,324936],["20251117",4780,388722],["20251118",4625,432340],["20251119",4730,246319],["20251120",4830,179367],["20251121",4690,243885],["20251124",4655,194488],["20251125",4690,208846],["20251126",4785,142699],["20251127",4720,189009],["20251128",4865,208544],["20251201",4870,226158],["20251202",4845,335856],["20251203",4850,129469],["20251204",4850,205447],["20251205",4810,160494],["20251208",4820,145692],["20251209",4775,154025],["20251210",4795,358383],["20251211",4800,182592],["20251212",4690,609148],["20251215",4590,267133],["20251216",4400,475028],["20251217",4405,223097],["20251218",4395,192364],["20251219",4505,202983],["20251222",4640,256055],["20251223",4495,232637],["20251224",4445,179823],["20251226",4405,221214],["20251229",4480,183589],["20251230",4490,119330],["20260102",4635,224843],["20260105",4660,267257],["20260106",4700,344494],["20260107",4545,372409],["20260108",4480,330546],["20260109",4455,329596],["20260112",4475,265157],["20260113",4395,217059],["20260114",4345,331773],["20260115",4310,567768],["20260116",4370,695726],["20260119",4315,384902],["20260120",4530,2041843],["20260121",4425,442840],["20260122",4470,490803],["20260123",4750,1629467],["20260126",4860,1026422],["20260127",4940,618589],["20260128",5030,786392],["20260129",4975,780479],["20260130",4780,758823],["20260202",4565,511859],["20260203",4765,418401],["20260204",4765,401131],["20260205",4570,491078],["20260206",4415,705892],["20260209",4600,332506],["20260210",4715,622345],["20260211",4615,262629],["20260212",4550,251974],["20260213",4470,290502],["20260219",4575,412351],["20260220",4465,360075],["20260223",4520,486520],["20260224",4460,370927],["20260225",4380,568658],["20260226",4420,627474],["20260227",4285,675668],["20260303",3940,1002419],["20260304",3320,5206992],["20260305",3720,645552],["20260306",3760,381515],["20260309",3715,565727],["20260310",3800,344627],["20260311",3850,303272],["20260312",3925,1333795],["20260313",5100,7977220],["20260316",4890,26636412],["20260317",5090,29720644],["20260318",5630,23740592],["20260319",5250,4491042],["20260320",5040,3034091],["20260323",4660,1673196],["20260324",4640,2053046],["20260325",4775,913136],["20260326",4570,854913],["20260327",4645,1114774],["20260330",4445,537893],["20260331",4290,615518],["20260401",4515,917639],["20260402",4160,858020],["20260403",4270,370094],["20260406",4180,914842],["20260407",4150,340024],["20260408",4300,1160178],["20260409",4185,412686],["20260410",4210,369230],["20260413",4195,541642],["20260414",4420,783770],["20260415",4495,930239],["20260416",4900,12590951],["20260417",4715,1154944],["20260420",5180,11368120],["20260421",4985,1896104],["20260422",4940,1117546],["20260423",4930,730469],["20260424",4900,856163],["20260427",4920,994069],["20260428",4935,640846],["20260429",5170,4902943],["20260430",4960,9155003],["20260504",4815,1244079],["20260506",4720,916668],["20260507",4640,858807],["20260508",4575,1809926],["20260511",4485,1007023],["20260512",4320,870469],["20260513",4195,611771],["20260514",4285,1162997],["20260515",4020,670719],["20260518",4035,512436],["20260519",3925,583311],["20260520",3760,574115],["20260521",4335,1972140],["20260522",4260,1070248],["20260526",4300,531681],["20260527",4250,609953],["20260528",4165,6190341],["20260529",4110,1376986],["20260601",3980,930693],["20260602",3865,767454],["20260604",3850,940527],["20260605",3695,554300],["20260608",3285,844685],["20260609",3405,558613],["20260610",3330,492701],["20260611",3385,351899],["20260612",3280,1925213],["20260615",3220,2061891],["20260616",3280,628043],["20260617",3350,1068067],["20260618",3200,696669],["20260619",3140,780265],["20260622",3065,411159],["20260623",2965,750021],["20260624",2920,492096],["20260625",2795,892528],["20260626",2710,944216],["20260629",3125,1093641],["20260630",3140,503674],["20260701",3045,342188],["20260702",3020,352310],["20260703",3195,765224],["20260706",3055,259630],["20260707",2975,284511],["20260708",2840,296789],["20260709",2815,308920],["20260710",2960,223266],["20260713",2760,320236],["20260714",2675,262149],["20260715",2825,388756],["20260716",2720,217380],["20260720",2650,242296],["20260721",2620,242154],["20260722",2690,249374],["20260723",3085,4017162],["20260724",2845,742035],["20260727",2945,2258930],["20260728",2735,1329691],["20260729",2575,712169],["20260730",2520,623472]],"detail_json":"https://aikstockdata.com/data/public/s/041020.json","page_url":"https://aikstockdata.com/s/041020.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."}}