{"schema_version":"1.0","@type":"Dataset","code":"011200","name_ko":"HMM","name":"HMM(011200) 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",24350,1054254],["20250723",24700,1372846],["20250724",24600,945010],["20250725",24600,754531],["20250728",23950,1449849],["20250729",23650,1024346],["20250730",23650,879686],["20250731",23450,1188005],["20250801",23000,1103275],["20250804",23000,837977],["20250805",23050,1141560],["20250806",23050,655158],["20250807",23200,697335],["20250808",23000,5473234],["20250811",22550,659051],["20250812",22450,734822],["20250813",22550,926142],["20250814",22100,2472780],["20250818",23650,5425175],["20250819",22950,2345848],["20250820",23000,2083910],["20250821",22600,1925830],["20250822",22600,855733],["20250825",22450,1036714],["20250826",22000,2415351],["20250827",21900,1023995],["20250828",21850,1345367],["20250829",22100,1296230],["20250901",22400,969669],["20250902",22350,912075],["20250903",22250,831062],["20250904",22500,1126537],["20250905",22950,5127767],["20250908",23050,1440410],["20250909",23050,1737477],["20250910",23750,2239788],["20250911",23900,1948243],["20250912",24300,2364519],["20250915",23450,1088519],["20250916",23700,974019],["20250917",23500,1321926],["20250918",23000,2435127],["20250919",22450,2382968],["20250922",21900,2655834],["20250923",21250,3238314],["20250924",21300,1676252],["20250925",21050,1503486],["20250926",20550,1456625],["20250929",20600,1305154],["20250930",20050,2611458],["20251001",20000,1304689],["20251002",20400,2130538],["20251010",19870,2751819],["20251013",20050,1341072],["20251014",20400,2657751],["20251015",20350,1051718],["20251016",20950,2357189],["20251017",20800,1431564],["20251020",20450,1688157],["20251021",20200,2057218],["20251022",20850,1754055],["20251023",20750,1137374],["20251024",20550,1938070],["20251027",21200,2482267],["20251028",21000,967668],["20251029",20650,1442559],["20251030",20750,1574965],["20251031",20550,1405454],["20251103",20250,1361996],["20251104",20200,1168772],["20251105",19800,2281476],["20251106",20050,1054234],["20251107",19820,1293166],["20251110",20200,876894],["20251111",19910,1151056],["20251112",20200,793634],["20251113",20000,1510829],["20251114",19420,1637011],["20251117",19240,1185437],["20251118",18750,1132039],["20251119",19050,1119880],["20251120",19230,791032],["20251121",19150,811115],["20251124",18660,1792050],["20251125",18710,699300],["20251126",19010,891017],["20251127",19000,804634],["20251128",19140,926144],["20251201",19980,2761859],["20251202",20150,1183634],["20251203",20150,914819],["20251204",20100,1011957],["20251205",20550,1882949],["20251208",20500,1461790],["20251209",20600,1212593],["20251210",20150,944858],["20251211",20400,1603017],["20251212",20750,1048310],["20251215",20700,1178042],["20251216",20800,1887128],["20251217",20750,988746],["20251218",20500,787596],["20251219",20550,2678229],["20251222",20550,779923],["20251223",20500,673012],["20251224",20650,825840],["20251226",20300,833715],["20251229",20350,984614],["20251230",20500,675599],["20260102",20200,1345331],["20260105",19850,1927746],["20260106",19920,1639208],["20260107",19930,1857534],["20260108",19960,1562627],["20260109",20000,1057976],["20260112",20250,1563578],["20260113",20900,2072943],["20260114",20750,1419392],["20260115",20250,1722186],["20260116",20000,1976574],["20260119",19890,2090777],["20260120",20950,4472716],["20260121",20100,1970284],["20260122",20550,2453202],["20260123",20350,1759967],["20260126",20100,1698162],["20260127",20150,1322878],["20260128",20000,2004303],["20260129",20400,2961282],["20260130",20000,1769729],["20260202",19530,2113019],["20260203",20100,1680757],["20260204",20500,2337562],["20260205",20300,1469694],["20260206",20100,1775393],["20260209",20400,1919629],["20260210",21200,5028284],["20260211",21050,2579066],["20260212",21350,2174641],["20260213",21450,2828722],["20260219",22700,4026952],["20260220",23150,2619449],["20260223",22950,1810316],["20260224",22950,1564676],["20260225",23450,3221427],["20260226",22300,2945822],["20260227",21350,4005360],["20260303",24500,15527327],["20260304",20500,8383381],["20260305",21250,5207570],["20260306",21150,2914661],["20260309",20650,2525375],["20260310",20900,1669635],["20260311",21000,2900100],["20260312",21650,2458718],["20260313",21050,1906186],["20260316",20950,2198294],["20260317",20850,1025325],["20260318",21100,1164348],["20260319",20850,1013546],["20260320",21250,1715802],["20260323",19810,1927151],["20260324",19930,1926055],["20260325",19930,1979504],["20260326",19810,2230269],["20260327",19660,1462587],["20260330",19550,997600],["20260331",19570,1754901],["20260401",20350,1699870],["20260402",20150,1492831],["20260403",20050,555280],["20260406",20100,668571],["20260407",20150,616400],["20260408",20650,1531581],["20260409",20850,1351181],["20260410",21650,2583258],["20260413",21150,1409154],["20260414",21000,983620],["20260415",21100,1272556],["20260416",21200,1339723],["20260417",21100,836927],["20260420",21000,1102110],["20260421",21100,821520],["20260422",20850,1117187],["20260423",20750,1227356],["20260424",21100,1373810],["20260427",20950,853387],["20260428",20750,903590],["20260429",20750,670706],["20260430",20500,1013500],["20260504",21150,2366415],["20260506",20550,1687422],["20260507",20950,1446250],["20260508",20600,1058706],["20260511",20050,1462624],["20260512",19800,1806276],["20260513",19830,1149268],["20260514",20100,1817808],["20260515",19890,1771846],["20260518",19960,1714572],["20260519",19820,1279956],["20260520",19670,1266333],["20260521",20250,1586080],["20260522",20500,1448051],["20260526",20200,979554],["20260527",19740,1567558],["20260528",19610,1849835],["20260529",19560,4878532],["20260601",19770,1869134],["20260602",19510,1663134],["20260604",19620,1712067],["20260605",19450,1254965],["20260608",18650,1381984],["20260609",19030,1307905],["20260610",18380,1532018],["20260611",18850,1514045],["20260612",20050,1884795],["20260615",21300,3112754],["20260616",22150,2870572],["20260617",22100,2899739],["20260618",20450,1606593],["20260619",20150,2617721],["20260622",19550,1250720],["20260623",18590,1305362],["20260624",18940,1287314],["20260625",18660,903622],["20260626",18310,1323756],["20260629",19220,1067053],["20260630",18610,948016],["20260701",18660,782865],["20260702",19100,1365885],["20260703",19170,796152],["20260706",19380,781207],["20260707",19600,1022105],["20260708",20050,1792200],["20260709",19320,1704499],["20260710",19740,1145498],["20260713",19550,1869104],["20260714",19760,2415311],["20260715",20100,1475566],["20260716",20050,1405959],["20260720",20150,1415098],["20260721",20100,898907],["20260722",20300,1157620],["20260723",21000,1376572],["20260724",21650,2872986],["20260727",20650,1038592],["20260728",20000,1142467],["20260729",20250,2200040],["20260730",20650,1810927]],"detail_json":"https://aikstockdata.com/data/public/s/011200.json","page_url":"https://aikstockdata.com/s/011200.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."}}