{"schema_version":"1.0","@type":"Dataset","code":"114810","name_ko":"한솔아이원스","name":"한솔아이원스(114810) 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",8860,300119],["20250723",8730,150475],["20250724",8470,168128],["20250725",8430,144542],["20250728",8930,265095],["20250729",8900,207219],["20250730",9180,327459],["20250731",9000,328392],["20250801",8440,326226],["20250804",8380,92546],["20250805",8490,120326],["20250806",8390,119297],["20250807",8310,136189],["20250808",8520,176556],["20250811",8530,105732],["20250812",8580,159175],["20250813",9020,269299],["20250814",8900,222985],["20250818",8750,147513],["20250819",8740,88533],["20250820",8730,242122],["20250821",8750,90900],["20250822",8690,123053],["20250825",8730,77395],["20250826",8840,121946],["20250828",9060,205263],["20250829",9070,134896],["20250901",8580,232166],["20250902",8580,114943],["20250903",8630,60878],["20250904",9520,945980],["20250905",10350,1353691],["20250908",10050,461845],["20250909",10100,303708],["20250910",9990,232617],["20250911",9980,211108],["20250912",10600,779588],["20250915",11600,1165844],["20250916",12000,905331],["20250917",11740,337265],["20250918",12720,1016049],["20250919",12900,817906],["20250922",13760,757834],["20250923",13080,551602],["20250924",13170,586466],["20250925",13300,498360],["20250926",12860,427809],["20250929",13080,280272],["20250930",12990,138961],["20251001",13130,392400],["20251002",13270,402640],["20251010",14200,614928],["20251013",14350,510744],["20251014",13250,816538],["20251015",13960,346481],["20251016",14070,258934],["20251017",13760,271666],["20251020",14040,307242],["20251021",13830,264464],["20251022",14990,817430],["20251023",14590,374577],["20251024",14250,952760],["20251027",13910,511512],["20251028",13260,505315],["20251029",13490,310941],["20251030",13400,248541],["20251031",13210,201119],["20251103",13800,633272],["20251104",14980,1288975],["20251105",16500,1538249],["20251106",16240,650673],["20251107",15110,506599],["20251110",15230,241485],["20251111",15670,533334],["20251112",15080,284658],["20251113",15600,275536],["20251114",14220,430273],["20251117",14960,246603],["20251118",14130,226154],["20251119",13840,242411],["20251120",13910,209268],["20251121",12480,523740],["20251124",12500,127929],["20251125",12850,240203],["20251126",13130,152417],["20251127",12660,269056],["20251128",12810,371757],["20251201",13320,368178],["20251202",13250,257851],["20251203",13010,185056],["20251204",12570,242709],["20251205",12580,208170],["20251208",12890,164808],["20251209",12790,147522],["20251210",13080,230345],["20251211",12590,217817],["20251212",12450,185382],["20251215",12390,211915],["20251216",11950,205478],["20251217",12240,99634],["20251218",12110,123387],["20251219",12150,92372],["20251222",12610,138321],["20251223",12310,263917],["20251224",12160,105595],["20251226",12940,406968],["20251229",11680,910177],["20251230",11970,368699],["20260102",12440,232082],["20260105",12950,345530],["20260106",12840,258368],["20260107",12150,433201],["20260108",11710,407034],["20260109",11230,228965],["20260112",11310,108182],["20260113",11250,179880],["20260114",11250,152061],["20260115",11170,224926],["20260116",11200,148569],["20260119",11010,291383],["20260120",11000,246331],["20260121",10980,165528],["20260122",11670,431964],["20260123",11330,298566],["20260126",12000,339568],["20260127",12550,317724],["20260128",13550,600697],["20260129",13450,894141],["20260130",14130,855583],["20260202",13270,501396],["20260203",14350,474738],["20260204",13530,520138],["20260205",12570,484701],["20260206",12040,528340],["20260209",13950,776947],["20260210",16000,2497791],["20260211",17010,1798959],["20260212",18170,2132267],["20260213",18170,772120],["20260219",18080,708887],["20260220",18410,535499],["20260223",17440,763111],["20260224",17280,490663],["20260225",16150,1011006],["20260226",16050,503333],["20260227",16210,309066],["20260303",15150,638689],["20260304",12870,679417],["20260305",14740,658466],["20260306",14800,566989],["20260309",13760,507992],["20260310",15090,467092],["20260311",15260,456309],["20260312",14870,332739],["20260313",14410,253283],["20260316",14460,255040],["20260317",15060,438933],["20260318",14910,461174],["20260319",15600,524615],["20260320",15300,464363],["20260323",14080,337894],["20260324",14350,242046],["20260325",15230,325551],["20260326",14100,278548],["20260327",14000,213006],["20260330",13410,160861],["20260331",12820,214575],["20260401",14040,161420],["20260402",13000,154822],["20260403",12730,224299],["20260406",14270,591558],["20260407",14440,587010],["20260408",15340,485249],["20260409",15690,606967],["20260410",15920,460268],["20260413",17170,757490],["20260414",19170,1253911],["20260415",18420,786509],["20260416",18240,432062],["20260417",18840,575740],["20260420",19040,490951],["20260421",18800,308207],["20260422",18750,361879],["20260423",19670,800323],["20260424",18800,1764771],["20260427",18000,564667],["20260428",17740,312640],["20260429",17570,292527],["20260430",16940,459628],["20260504",17320,391711],["20260506",17780,520461],["20260507",17050,352411],["20260508",16740,250664],["20260511",17050,472999],["20260512",16300,368398],["20260513",16250,272628],["20260514",16000,439470],["20260515",15100,406600],["20260518",14760,295722],["20260519",14370,211281],["20260520",14460,296346],["20260521",15020,289236],["20260522",16190,299266],["20260526",16270,516821],["20260527",15380,360674],["20260528",14290,312352],["20260529",13800,284673],["20260601",13030,331544],["20260602",12390,257941],["20260604",13280,360605],["20260605",12950,152137],["20260608",11570,320708],["20260609",12840,265771],["20260610",13610,501284],["20260611",15400,646113],["20260612",16190,446326],["20260615",15300,316839],["20260616",14810,175329],["20260617",15570,536217],["20260618",14600,284746],["20260619",13780,219258],["20260622",14480,335193],["20260623",13380,255945],["20260624",13440,294442],["20260625",13280,210456],["20260626",12920,335851],["20260629",13690,197336],["20260630",14120,201046],["20260701",14800,207816],["20260702",12800,250548],["20260703",13040,258585],["20260706",12490,194459],["20260707",11940,122776],["20260708",11210,181920],["20260709",11260,229412],["20260710",12350,145602],["20260713",12320,314280],["20260714",11950,215719],["20260715",12950,288680],["20260716",12370,123826],["20260720",11570,177767],["20260721",11650,122507],["20260722",11540,142128],["20260723",11800,203671],["20260724",9980,782064],["20260727",10450,283422],["20260728",8800,881541],["20260729",7640,937371],["20260730",7250,683339]],"detail_json":"https://aikstockdata.com/data/public/s/114810.json","page_url":"https://aikstockdata.com/s/114810.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."}}