{"schema_version":"1.0","@type":"Dataset","code":"044990","name_ko":"에이치엔에스하이텍","name":"에이치엔에스하이텍(044990) 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",16250,24307],["20250723",15950,12422],["20250724",15790,13594],["20250725",15820,17992],["20250728",15280,17027],["20250729",14810,42009],["20250730",14920,5104],["20250731",14970,6208],["20250801",14850,16428],["20250804",14750,7999],["20250805",14680,23338],["20250806",14690,13061],["20250807",14700,2694],["20250808",15140,14780],["20250811",15000,17492],["20250812",14020,84585],["20250813",14300,17356],["20250814",14490,19089],["20250818",14540,5196],["20250819",14340,4618],["20250820",14300,2072],["20250821",14330,5578],["20250822",14110,5400],["20250825",14200,1833],["20250826",14220,705],["20250827",14200,3469],["20250828",14150,1964],["20250829",14100,12744],["20250901",13790,13877],["20250902",13810,2314],["20250903",13820,1368],["20250904",13850,1941],["20250905",13850,4886],["20250908",14160,19132],["20250909",14160,5104],["20250910",14740,31806],["20250911",14670,8459],["20250912",14740,6173],["20250915",14640,2450],["20250916",14450,12049],["20250917",14320,7181],["20250918",14330,6415],["20250919",14290,1798],["20250922",14280,2009],["20250923",14410,4358],["20250924",14350,12031],["20250925",14300,3045],["20250926",14200,14831],["20250929",14200,5909],["20250930",13830,13905],["20251001",14240,7706],["20251002",14250,1291],["20251010",14170,5083],["20251013",13810,44872],["20251014",13800,4493],["20251015",14130,13661],["20251016",14050,4521],["20251017",14030,7824],["20251020",14090,8074],["20251021",14100,7383],["20251022",14070,4310],["20251023",14060,8148],["20251024",14000,5870],["20251027",13980,6672],["20251028",14010,8601],["20251029",14230,19326],["20251030",14560,51472],["20251031",14280,8829],["20251103",14250,31757],["20251104",14260,15169],["20251105",14060,10989],["20251106",13490,61748],["20251107",13340,16772],["20251110",13700,9503],["20251111",13690,7178],["20251112",17790,1019454],["20251113",19370,1433001],["20251114",19630,466125],["20251117",19480,444710],["20251118",20250,516634],["20251119",20550,219999],["20251120",20150,205994],["20251121",19920,152194],["20251124",20150,222691],["20251125",20650,226028],["20251126",20350,177946],["20251127",20600,224668],["20251128",21550,251480],["20251201",21700,164192],["20251202",23000,463922],["20251203",23500,360942],["20251204",23950,160219],["20251205",23650,214515],["20251208",22500,227656],["20251209",21800,350251],["20251210",21600,198720],["20251211",21600,126771],["20251212",20700,218350],["20251215",19030,243746],["20251216",17390,265416],["20251217",17310,124339],["20251218",16800,121585],["20251219",16570,92979],["20251222",17530,165669],["20251223",16160,191991],["20251224",16020,71598],["20251226",15560,207052],["20251229",15290,92211],["20251230",15300,50561],["20260102",15020,118389],["20260105",15110,77718],["20260106",15000,65992],["20260107",16160,254013],["20260108",15760,89024],["20260109",16050,77074],["20260112",16260,180719],["20260113",18320,563892],["20260114",18650,309664],["20260115",18400,169931],["20260116",19300,368287],["20260119",19990,285451],["20260120",19520,156958],["20260121",19390,121594],["20260122",18860,114551],["20260123",18360,96852],["20260126",17670,134285],["20260127",17170,88181],["20260128",17840,124124],["20260129",17400,92765],["20260130",17170,84394],["20260202",16120,119897],["20260203",16340,50630],["20260204",16460,42307],["20260205",15780,64764],["20260206",15900,61150],["20260209",16250,30166],["20260210",17510,135555],["20260211",17230,42072],["20260212",16820,33900],["20260213",16690,40771],["20260219",16850,58788],["20260220",16460,28475],["20260223",16850,61016],["20260224",16920,36754],["20260225",16950,69150],["20260226",16800,50669],["20260227",16610,33846],["20260303",16260,50195],["20260304",14200,85387],["20260305",15480,38631],["20260306",15490,30520],["20260309",14690,46148],["20260310",15370,21866],["20260311",15560,35172],["20260312",15910,24092],["20260313",15730,16525],["20260316",15270,17058],["20260317",15380,19738],["20260318",15390,19838],["20260319",15130,21228],["20260320",15170,19414],["20260323",14670,28953],["20260324",15150,23929],["20260325",15390,23113],["20260326",15000,19724],["20260327",15400,26505],["20260330",14860,25709],["20260331",14520,19689],["20260401",15280,16057],["20260402",15020,17715],["20260403",15020,30173],["20260406",14900,16038],["20260407",14550,30782],["20260408",14940,31782],["20260409",14210,140727],["20260410",14780,29071],["20260413",15200,35931],["20260414",15150,26165],["20260415",15280,28990],["20260416",15500,23973],["20260417",15630,22386],["20260420",15720,16585],["20260421",15650,31153],["20260422",16290,81282],["20260423",16140,38545],["20260424",17450,258193],["20260427",16680,138255],["20260428",16530,40785],["20260429",16560,32373],["20260430",16300,35881],["20260504",20000,921559],["20260506",20250,711120],["20260507",20000,253966],["20260508",19410,174511],["20260511",18050,192493],["20260512",16600,144912],["20260513",16560,86272],["20260514",16080,90206],["20260515",15630,94905],["20260518",14850,60697],["20260519",14360,71601],["20260520",13990,36194],["20260521",14370,29650],["20260522",14850,26303],["20260526",15130,71280],["20260527",14330,62247],["20260528",13990,53265],["20260529",14010,34069],["20260601",13650,68873],["20260602",13060,48194],["20260604",13220,28801],["20260605",12910,39195],["20260608",11870,56229],["20260609",13080,70340],["20260610",12980,26897],["20260611",13280,14642],["20260612",14160,45093],["20260615",14250,109246],["20260616",14300,34147],["20260617",14440,25126],["20260618",14220,18310],["20260619",14300,32527],["20260622",13430,23327],["20260623",12360,35920],["20260624",12300,23715],["20260625",11940,29385],["20260626",11590,37076],["20260629",12510,20430],["20260630",12660,14118],["20260701",12320,16997],["20260702",11910,12090],["20260703",12010,17524],["20260706",12040,13339],["20260707",11830,16691],["20260708",11380,12343],["20260709",10990,23719],["20260710",11580,25608],["20260713",11000,20923],["20260714",10440,25336],["20260715",11000,15607],["20260716",10920,8356],["20260720",10450,20493],["20260721",10620,22563],["20260722",10410,12928],["20260723",10950,15312],["20260724",10740,14331],["20260727",10790,7506],["20260728",10110,17865],["20260729",9220,48840],["20260730",10250,69225]],"detail_json":"https://aikstockdata.com/data/public/s/044990.json","page_url":"https://aikstockdata.com/s/044990.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."}}