{"schema_version":"1.0","@type":"Dataset","code":"045100","name_ko":"한양이엔지","name":"한양이엔지(045100) 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",18810,50639],["20250723",18640,26214],["20250724",18340,50389],["20250725",18340,56129],["20250728",18720,63232],["20250729",18540,34357],["20250730",18900,72663],["20250731",18620,45071],["20250801",18140,66287],["20250804",18410,52492],["20250805",18780,88008],["20250806",18820,24122],["20250807",18850,57479],["20250808",18890,63888],["20250811",18630,25307],["20250812",19070,123277],["20250813",18850,55703],["20250814",18720,38610],["20250818",18460,32684],["20250819",18300,41632],["20250820",18300,69121],["20250821",18460,57143],["20250822",18630,24411],["20250825",18770,40941],["20250826",18760,27488],["20250827",18760,28734],["20250828",19160,91336],["20250829",19120,28242],["20250901",19060,58043],["20250902",19190,39553],["20250903",18930,42707],["20250904",18890,42422],["20250905",18930,38386],["20250908",18950,15064],["20250909",19690,104403],["20250910",19430,66951],["20250911",19610,103126],["20250912",19960,158363],["20250915",20000,77080],["20250916",19780,51490],["20250917",19440,41325],["20250918",20050,92621],["20250919",19670,73135],["20250922",20600,184987],["20250923",20150,48964],["20250924",19870,54896],["20250925",19700,42778],["20250926",19120,47887],["20250929",19330,30564],["20250930",19160,18149],["20251001",19190,25205],["20251002",20350,159779],["20251010",21300,194620],["20251013",20700,91996],["20251014",19950,110384],["20251015",20350,49294],["20251016",20000,84761],["20251017",19550,43694],["20251020",19800,31619],["20251021",19600,61388],["20251022",19520,37446],["20251023",19640,68648],["20251024",20150,78468],["20251027",20250,66483],["20251028",19970,32801],["20251029",20350,69476],["20251030",20100,51783],["20251031",20150,54950],["20251103",19750,87414],["20251104",19960,87488],["20251105",19600,116863],["20251106",20450,116238],["20251107",20300,128652],["20251110",19970,146776],["20251111",20050,64135],["20251112",20450,62492],["20251113",20300,48637],["20251114",20000,84042],["20251117",21900,344514],["20251118",21700,172187],["20251119",20700,153165],["20251120",21200,79259],["20251121",19990,139123],["20251124",19940,86222],["20251125",21400,210140],["20251126",21700,117526],["20251127",20850,80948],["20251128",20500,43348],["20251201",20300,53263],["20251202",20550,46137],["20251203",20700,76893],["20251204",20800,55458],["20251205",21200,61281],["20251208",21300,68905],["20251209",21150,20798],["20251210",20750,38914],["20251211",21200,74632],["20251212",21450,44616],["20251215",21500,81528],["20251216",21150,56286],["20251217",21350,23842],["20251218",21550,110467],["20251219",21100,63847],["20251222",21600,62050],["20251223",21450,49533],["20251224",21100,32208],["20251226",21000,64001],["20251229",21500,77271],["20251230",21350,42558],["20260102",22600,158850],["20260105",26350,477189],["20260106",25250,194361],["20260107",24200,129193],["20260108",23800,87901],["20260109",23200,70557],["20260112",23300,115509],["20260113",23300,80367],["20260114",24050,100672],["20260115",23200,71110],["20260116",23300,63177],["20260119",23500,58277],["20260120",23750,130930],["20260121",25100,185922],["20260122",24150,158192],["20260123",24650,81820],["20260126",24550,63834],["20260127",26150,772140],["20260128",29100,741912],["20260129",32750,1052307],["20260130",31400,290454],["20260202",29650,221407],["20260203",31300,133029],["20260204",29950,141002],["20260205",28250,145696],["20260206",27750,130232],["20260209",28800,110187],["20260210",28350,75327],["20260211",28600,66742],["20260212",28900,65455],["20260213",28950,110245],["20260219",30100,91170],["20260220",29750,77459],["20260223",29200,74690],["20260224",30400,95140],["20260225",33000,377029],["20260226",34050,594876],["20260227",33400,322316],["20260303",31250,1016819],["20260304",27250,294097],["20260305",30350,245014],["20260306",31150,166965],["20260309",28400,123275],["20260310",29800,92539],["20260311",29900,105171],["20260312",29900,67378],["20260313",29500,124599],["20260316",28300,110235],["20260317",28200,128859],["20260318",29850,254659],["20260319",29050,166155],["20260320",31000,226298],["20260323",30400,211854],["20260324",31650,211403],["20260325",34300,434414],["20260326",32450,193613],["20260327",32900,217657],["20260330",31000,114752],["20260331",29750,177624],["20260401",31700,94438],["20260402",29400,210489],["20260403",28900,170194],["20260406",29200,61507],["20260407",30950,272104],["20260408",32400,125002],["20260409",30850,87473],["20260410",31550,141341],["20260413",31050,69560],["20260414",33000,203820],["20260415",32700,228035],["20260416",34200,212098],["20260417",33800,110997],["20260420",32900,149475],["20260421",32150,127938],["20260422",33750,196601],["20260423",33600,283835],["20260424",34500,323691],["20260427",34950,199299],["20260428",33650,153924],["20260429",33550,77769],["20260430",32150,128118],["20260504",32500,129667],["20260506",32750,166446],["20260507",34200,314746],["20260508",35500,311334],["20260511",35250,243238],["20260512",33100,215708],["20260513",32300,120000],["20260514",33600,108839],["20260515",30450,286337],["20260518",30950,159863],["20260519",29400,132621],["20260520",29050,105639],["20260521",31000,84650],["20260522",33550,191469],["20260526",33350,108446],["20260527",34050,647344],["20260528",31650,282577],["20260529",30600,146709],["20260601",29800,114189],["20260602",30000,184546],["20260604",31950,165452],["20260605",30300,104149],["20260608",27800,125688],["20260609",30200,96196],["20260610",29550,82754],["20260611",31400,132433],["20260612",33150,172354],["20260615",35050,157083],["20260616",32900,101413],["20260617",32650,101150],["20260618",31200,83840],["20260619",31000,121472],["20260622",31050,67617],["20260623",27900,113920],["20260624",27800,65623],["20260625",28050,56876],["20260626",27100,121732],["20260629",29750,273893],["20260630",30350,174740],["20260701",38400,968308],["20260702",33100,329193],["20260703",34800,266588],["20260706",32150,166899],["20260707",31100,124090],["20260708",29150,151405],["20260709",28850,73188],["20260710",31350,112711],["20260713",33750,422624],["20260714",32750,188760],["20260715",33800,117224],["20260716",30800,89623],["20260720",29000,172879],["20260721",30200,68852],["20260722",30050,96547],["20260723",31550,49818],["20260724",30800,78397],["20260727",32050,64892],["20260728",29450,69112],["20260729",26700,144086],["20260730",26950,78336]],"detail_json":"https://aikstockdata.com/data/public/s/045100.json","page_url":"https://aikstockdata.com/s/045100.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."}}