{"schema_version":"1.0","@type":"Dataset","code":"036170","name_ko":"에이치엠넥스","name":"에이치엠넥스(036170) 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",908,62528],["20250723",908,44986],["20250724",899,33916],["20250725",910,43825],["20250728",907,27961],["20250729",911,62254],["20250730",940,63730],["20250731",939,80678],["20250801",937,79523],["20250804",973,91454],["20250805",988,851801],["20250806",988,205521],["20250807",982,172290],["20250808",977,187189],["20250811",964,39108],["20250812",960,52748],["20250813",950,279696],["20250814",950,30655],["20250818",940,16115],["20250819",944,22865],["20250820",935,29407],["20250821",935,35819],["20250822",933,9273],["20250825",934,13244],["20250826",927,17080],["20250827",902,64760],["20250828",917,38660],["20250829",912,31545],["20250901",900,44182],["20250902",908,18778],["20250903",905,5507],["20250904",904,43114],["20250905",904,30824],["20250908",899,21754],["20250909",898,31531],["20250910",900,25168],["20250911",889,57823],["20250912",898,23485],["20250915",885,123951],["20250916",903,118887],["20250917",900,29514],["20250918",900,48985],["20250919",895,8643],["20250922",881,224800],["20250923",881,44843],["20250924",873,43946],["20250925",880,49704],["20250926",870,36359],["20250929",865,14475],["20250930",868,19545],["20251001",863,9891],["20251002",871,23225],["20251010",864,47137],["20251013",864,74681],["20251014",852,91672],["20251015",860,39487],["20251016",875,51107],["20251017",856,81842],["20251020",858,47285],["20251021",858,88304],["20251022",846,54074],["20251023",843,62536],["20251024",849,36311],["20251027",833,145088],["20251028",832,82874],["20251029",823,100264],["20251030",818,59924],["20251031",863,187334],["20251103",850,180524],["20251104",840,97034],["20251105",832,58217],["20251106",826,15218],["20251107",819,241231],["20251110",819,89037],["20251111",826,29318],["20251112",860,73901],["20251113",920,803730],["20251114",897,152745],["20251117",926,160339],["20251118",928,144810],["20251119",920,60764],["20251120",922,45649],["20251121",890,61886],["20251124",889,68108],["20251125",870,18770],["20251126",865,25245],["20251127",859,37369],["20251128",868,45769],["20251201",852,38958],["20251202",846,56970],["20251203",844,55161],["20251204",845,49511],["20251205",867,70335],["20251208",862,76517],["20251209",856,36111],["20251210",859,45143],["20251211",860,63162],["20251212",861,82123],["20251215",863,68395],["20251216",863,56309],["20251217",876,77835],["20251218",864,37525],["20251219",870,42242],["20251222",861,54686],["20251223",849,33719],["20251224",849,32032],["20251226",847,46831],["20251229",835,103304],["20251230",838,38055],["20260102",860,54447],["20260105",863,54961],["20260106",851,75339],["20260107",848,69164],["20260108",1102,1578851],["20260109",1432,1920055],["20260112",1861,23906210],["20260113",1726,17480204],["20260114",1713,3430543],["20260115",1508,4108222],["20260116",1469,1881663],["20260119",1528,1875093],["20260120",1584,1839951],["20260121",1580,1007774],["20260122",1505,713866],["20260123",1476,633091],["20260126",1502,531700],["20260127",1516,659336],["20260128",1528,1043698],["20260129",1517,440617],["20260130",1500,349377],["20260202",1530,597269],["20260203",1557,835247],["20260204",1579,563538],["20260205",1750,8534321],["20260206",1626,1272843],["20260209",1798,1287440],["20260210",1731,976607],["20260211",1646,601173],["20260212",1729,1177128],["20260213",1620,631239],["20260219",1710,571092],["20260220",1734,398534],["20260223",2250,6753038],["20260224",2795,15189020],["20260225",2700,3900721],["20260226",2595,2065174],["20260227",2535,1441414],["20260303",2745,6751824],["20260304",2810,7608625],["20260305",3050,2712755],["20260306",3300,2593826],["20260309",3455,4308397],["20260310",4400,8306730],["20260311",4440,4515867],["20260312",5200,4769924],["20260313",5480,2460297],["20260316",5250,6991508],["20260317",5410,7291782],["20260318",5080,2639322],["20260319",4975,1619299],["20260320",4920,1290733],["20260323",5050,1710102],["20260324",5770,3299525],["20260325",6000,1916176],["20260326",6500,1594764],["20260327",6570,1803208],["20260330",6000,1574802],["20260331",4850,3567084],["20260401",4810,2582948],["20260402",4135,4193783],["20260403",3850,3909931],["20260406",3570,4218437],["20260407",3895,3680450],["20260408",4845,8784581],["20260409",4615,3294738],["20260410",5160,3962467],["20260413",6110,7154961],["20260414",6760,5104361],["20260415",6280,5446226],["20260416",6400,4858942],["20260417",7700,12529177],["20260420",7960,5113904],["20260421",7880,3939658],["20260422",7850,1536313],["20260423",6850,2512326],["20260424",6940,2271624],["20260427",7020,1959494],["20260428",7100,1992631],["20260429",6890,875066],["20260430",6990,1076799],["20260504",7580,1897323],["20260506",7960,2225600],["20260507",7980,2186253],["20260508",8770,8645642],["20260511",8560,3048918],["20260512",8070,3419608],["20260513",7900,1806083],["20260514",7080,2449710],["20260515",6260,2374697],["20260518",6030,1592709],["20260519",5680,1305062],["20260520",5520,1140464],["20260521",5170,2661276],["20260522",5490,1783925],["20260526",4965,2846537],["20260527",4510,2113664],["20260528",4300,1621670],["20260529",4065,1387537],["20260601",3900,1711422],["20260602",3785,1179626],["20260604",4800,6715411],["20260605",4960,6680205],["20260608",5370,5567483],["20260609",5430,3241334],["20260610",4600,2895174],["20260611",4265,1836580],["20260612",4340,1796517],["20260615",4105,1137446],["20260616",3995,878431],["20260617",3985,852427],["20260618",3895,768519],["20260619",3730,1126622],["20260622",3600,788492],["20260623",3300,997317],["20260624",3300,628664],["20260625",3155,610680],["20260626",3050,800319],["20260629",3105,516201],["20260630",3105,361891],["20260701",3080,487824],["20260702",2715,707329],["20260703",3025,778667],["20260706",3005,528740],["20260707",2910,312776],["20260708",2865,291454],["20260709",2895,377935],["20260710",3165,565768],["20260713",2950,353973],["20260714",2880,335197],["20260715",3055,253706],["20260716",2795,271016],["20260720",2650,228854],["20260721",2660,272932],["20260722",2735,378693],["20260723",2785,267704],["20260724",2585,364445],["20260727",2640,260312],["20260728",2410,439285],["20260729",2230,637721],["20260730",2165,445915]],"detail_json":"https://aikstockdata.com/data/public/s/036170.json","page_url":"https://aikstockdata.com/s/036170.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."}}