{"schema_version":"1.0","@type":"Dataset","code":"271940","name_ko":"일진하이솔루스","name":"일진하이솔루스(271940) 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",16630,58152],["20250723",16490,144066],["20250724",16920,65440],["20250725",17280,37533],["20250728",17200,50926],["20250729",17050,35413],["20250730",16980,26604],["20250731",16600,48824],["20250801",16010,52496],["20250804",16350,42937],["20250805",16500,24699],["20250806",17280,46777],["20250807",17170,24018],["20250808",17260,28737],["20250811",17190,32064],["20250812",17460,66967],["20250813",17430,37942],["20250814",17650,151901],["20250818",17600,44559],["20250819",17230,31799],["20250820",16900,38979],["20250821",16770,33594],["20250822",17360,69459],["20250825",17840,39492],["20250826",17700,33927],["20250828",17000,30294],["20250829",17990,150908],["20250901",17160,64635],["20250902",17370,35823],["20250903",18000,40290],["20250904",17080,56742],["20250905",16890,39019],["20250908",16910,26198],["20250909",17100,44482],["20250910",17620,60969],["20250911",18500,166836],["20250912",19690,311507],["20250915",19290,99586],["20250916",18340,103704],["20250917",18170,76945],["20250918",18240,49865],["20250919",18250,65426],["20250922",17940,46027],["20250923",18080,30618],["20250924",18060,45577],["20250925",17520,65594],["20250926",16980,52500],["20250929",16950,19497],["20250930",16900,29376],["20251001",16930,36355],["20251002",17370,48603],["20251010",17630,56002],["20251013",18160,63824],["20251014",18960,150392],["20251015",19910,121852],["20251016",20000,87217],["20251017",19800,68052],["20251020",19430,64657],["20251021",19300,71012],["20251023",18510,49593],["20251024",18580,32165],["20251027",18540,41884],["20251028",19500,109799],["20251029",20650,229663],["20251030",19350,116771],["20251031",19170,81377],["20251103",18900,75851],["20251104",19120,92115],["20251105",18270,89900],["20251106",17250,108028],["20251107",16560,80217],["20251110",16590,39039],["20251111",16740,47910],["20251112",16700,53883],["20251113",16450,48279],["20251114",15800,62860],["20251117",15300,82965],["20251118",14950,86118],["20251119",14560,35102],["20251120",14940,35821],["20251121",14470,34097],["20251124",14210,30194],["20251125",14610,43811],["20251126",14500,38382],["20251128",14490,36456],["20251201",14590,42710],["20251202",14750,48031],["20251203",14930,46735],["20251204",14570,77753],["20251205",15370,149807],["20251208",14790,74269],["20251209",14670,56098],["20251210",14540,54160],["20251211",14540,28170],["20251212",15020,45059],["20251215",14610,49895],["20251216",14090,63453],["20251217",14030,30521],["20251218",13950,23396],["20251219",14100,25259],["20251222",14490,20388],["20251223",14110,25013],["20251224",14000,24758],["20251226",13770,28940],["20251229",13710,29625],["20251230",13400,39092],["20260102",13820,42944],["20260105",14190,36679],["20260106",13950,29858],["20260107",13560,63713],["20260108",13230,39878],["20260109",13400,27076],["20260112",13400,27422],["20260113",13530,38104],["20260114",13290,50663],["20260115",13530,47953],["20260116",13390,31146],["20260119",13520,38539],["20260120",13670,51849],["20260121",13430,70578],["20260122",13860,77576],["20260123",13850,63422],["20260126",13760,46444],["20260127",13860,49418],["20260128",14740,187030],["20260129",14550,97928],["20260130",14200,54287],["20260202",13480,78654],["20260203",13850,37145],["20260204",14190,55534],["20260205",13730,45640],["20260206",13540,43789],["20260209",13950,27615],["20260210",14100,37090],["20260211",13970,23149],["20260212",14090,41211],["20260213",14310,68096],["20260219",14690,100963],["20260220",14980,74580],["20260223",14560,66241],["20260224",14610,55552],["20260225",16300,466261],["20260226",15770,146144],["20260227",16020,184355],["20260303",18150,560629],["20260304",15300,252904],["20260305",17340,185631],["20260306",18870,252396],["20260309",17350,128155],["20260310",17050,126315],["20260311",16670,124125],["20260312",18090,160598],["20260313",18040,385237],["20260316",16880,122504],["20260317",16520,124837],["20260318",16800,84404],["20260319",16400,59155],["20260320",17500,246518],["20260323",16440,89066],["20260324",16620,87968],["20260325",16480,51107],["20260326",16180,51708],["20260327",15880,56200],["20260330",15380,34316],["20260331",15340,48185],["20260401",16000,60631],["20260402",15380,49469],["20260403",15840,46715],["20260406",16000,77044],["20260407",15830,56487],["20260408",15850,49444],["20260409",15900,33622],["20260410",16090,40218],["20260413",15940,23906],["20260414",16430,79038],["20260415",16680,85526],["20260416",16760,49476],["20260417",16900,52989],["20260420",17140,87986],["20260421",17170,91231],["20260422",17170,60868],["20260423",16970,75029],["20260424",17460,109032],["20260427",17700,74905],["20260428",18320,225592],["20260429",18360,112958],["20260430",18280,163225],["20260504",18040,88412],["20260506",18940,317055],["20260507",18210,102437],["20260508",17800,86692],["20260511",17180,95657],["20260512",16480,111820],["20260513",16320,57343],["20260514",16350,64209],["20260515",15780,81837],["20260518",15640,45373],["20260519",15040,52907],["20260520",14260,57775],["20260521",14550,72227],["20260522",15600,40630],["20260526",14900,46848],["20260527",14550,67403],["20260528",14350,63932],["20260529",14130,79125],["20260601",14010,76644],["20260602",13330,94761],["20260604",13640,39616],["20260605",13730,42667],["20260608",12630,45845],["20260609",12510,89992],["20260610",12980,69988],["20260611",12300,64554],["20260612",13510,104377],["20260615",13320,44714],["20260616",13040,49631],["20260617",12780,59163],["20260618",12290,44915],["20260619",12000,119338],["20260622",11040,46895],["20260623",10240,70108],["20260624",10230,60683],["20260625",10000,62832],["20260626",9480,60369],["20260629",10300,42060],["20260630",10070,39919],["20260701",10470,36505],["20260702",9940,25404],["20260703",10300,37718],["20260706",10100,22134],["20260707",10070,33762],["20260708",9500,45300],["20260709",10360,179753],["20260710",10300,60052],["20260713",9860,61692],["20260714",9790,69957],["20260715",10200,39992],["20260716",10000,33069],["20260720",9830,54089],["20260721",9750,35982],["20260722",9860,46630],["20260723",10570,31052],["20260724",10420,66423],["20260727",10720,74843],["20260728",9870,47543],["20260729",9260,61278],["20260730",9190,42789]],"detail_json":"https://aikstockdata.com/data/public/s/271940.json","page_url":"https://aikstockdata.com/s/271940.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."}}