{"schema_version":"1.0","@type":"Dataset","code":"052690","name_ko":"한전기술","name":"한전기술(052690) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",87100,306345],["20250723",86700,169435],["20250724",85800,216620],["20250725",86700,165286],["20250728",89900,598949],["20250729",95100,772444],["20250730",93500,385878],["20250731",92300,475174],["20250801",84600,571248],["20250804",90000,358157],["20250805",90100,187583],["20250806",96300,964532],["20250807",97000,481556],["20250808",95700,292949],["20250811",99700,668469],["20250812",94600,414570],["20250813",96300,255012],["20250814",98100,333840],["20250818",98200,227410],["20250819",90300,689670],["20250820",87000,1180911],["20250821",100300,2297020],["20250822",99900,1010079],["20250825",101200,707179],["20250826",94400,731687],["20250828",93800,449885],["20250829",92400,241419],["20250901",89900,287397],["20250902",90400,171537],["20250903",91000,214511],["20250904",93400,411484],["20250905",90900,248676],["20250908",91400,227167],["20250909",92400,162946],["20250910",92600,174595],["20250911",91200,450507],["20250912",89700,359022],["20250915",87500,439157],["20250916",90100,319361],["20250917",88300,138733],["20250918",87100,191337],["20250919",86500,213753],["20250922",86300,204888],["20250923",87400,174091],["20250924",87800,259355],["20250925",86800,157272],["20250926",85000,151991],["20250929",84600,149214],["20250930",83800,101204],["20251001",85000,161111],["20251002",85900,196880],["20251010",89600,456713],["20251013",90200,323850],["20251014",88600,320048],["20251015",96700,1176157],["20251016",96900,365152],["20251017",97700,469448],["20251020",96200,382203],["20251021",106000,2147786],["20251022",105900,542385],["20251023",104300,598522],["20251024",109400,749716],["20251027",109200,557342],["20251028",108900,385702],["20251029",112900,1057537],["20251030",104100,771188],["20251031",102200,308238],["20251103",101800,233723],["20251104",100600,187013],["20251105",95700,328010],["20251106",94300,187108],["20251107",91400,175111],["20251110",94300,181253],["20251111",95900,211718],["20251112",94600,160074],["20251113",95200,255862],["20251114",92000,154891],["20251117",93200,168401],["20251118",88600,163737],["20251119",89000,156104],["20251120",91500,137490],["20251121",88900,115101],["20251124",87300,97613],["20251125",89100,99899],["20251126",94400,272155],["20251127",93200,96457],["20251128",92000,102365],["20251201",89600,133298],["20251202",90100,72883],["20251203",95200,208250],["20251204",95100,166934],["20251205",100100,460776],["20251208",95900,259862],["20251209",96200,94345],["20251210",96200,99094],["20251211",101300,556484],["20251212",103900,334228],["20251215",96900,660887],["20251216",92800,428152],["20251217",92100,187576],["20251218",89200,208728],["20251219",89800,314379],["20251222",92700,177590],["20251223",91800,168995],["20251224",91000,158704],["20251226",90000,155296],["20251229",90300,92514],["20251230",90000,136191],["20260102",89800,95885],["20260105",94000,252626],["20260106",95800,201738],["20260107",95500,168209],["20260108",96600,230255],["20260109",97400,178104],["20260112",102500,636447],["20260113",106900,500442],["20260114",116800,2003541],["20260115",113400,478796],["20260116",126700,2681388],["20260119",133300,926230],["20260120",144700,1873604],["20260121",139800,677231],["20260122",136700,478632],["20260123",140400,459044],["20260126",134100,527804],["20260127",136300,1917840],["20260128",133900,596972],["20260129",138800,942105],["20260130",131400,416504],["20260202",125400,276775],["20260203",132100,247989],["20260204",148200,2216229],["20260205",144100,1065188],["20260206",146200,782489],["20260209",151700,655789],["20260210",146000,345021],["20260211",145000,644960],["20260212",147600,418115],["20260213",147800,476116],["20260219",151600,334582],["20260220",163300,1478374],["20260223",161600,455456],["20260224",160500,330439],["20260225",168200,520936],["20260226",170100,346963],["20260227",175100,781993],["20260303",159600,443461],["20260304",132900,525030],["20260305",146200,337630],["20260306",155400,370305],["20260309",147700,251463],["20260310",160000,449687],["20260311",157400,261802],["20260312",167000,414638],["20260313",177700,929919],["20260316",172400,453228],["20260317",170600,275319],["20260318",172300,344206],["20260319",168000,282193],["20260320",175500,685396],["20260323",161100,253734],["20260324",157800,298056],["20260325",168800,405793],["20260326",163900,145476],["20260327",157000,205195],["20260330",155200,149458],["20260331",151300,130282],["20260401",167300,231461],["20260402",156200,260759],["20260403",162900,162570],["20260406",161200,117366],["20260407",158100,143294],["20260408",172800,356547],["20260409",169400,177606],["20260410",166000,195377],["20260413",167200,161542],["20260414",173000,305644],["20260415",178500,339237],["20260416",189100,612856],["20260417",183000,219908],["20260420",179000,248086],["20260421",179100,200134],["20260422",180400,176500],["20260423",189200,467293],["20260424",194800,313201],["20260427",192100,197295],["20260428",191900,166443],["20260429",193300,161805],["20260430",188600,160454],["20260504",186300,169260],["20260506",182000,240351],["20260507",185400,305783],["20260508",173600,388956],["20260511",171400,169797],["20260512",163500,312591],["20260513",156000,214025],["20260514",154900,239620],["20260515",146900,262333],["20260518",144700,179233],["20260519",140000,135604],["20260520",135500,222897],["20260521",142500,145668],["20260522",146500,109894],["20260526",145900,112860],["20260527",141800,105355],["20260528",135700,161992],["20260529",134300,211168],["20260601",134400,196899],["20260602",127600,174672],["20260604",130100,161191],["20260605",127300,102722],["20260608",115300,129198],["20260609",120300,138941],["20260610",118700,128973],["20260611",116400,193357],["20260612",151300,285648],["20260615",135000,398154],["20260616",134600,190986],["20260617",135300,131684],["20260618",136700,578065],["20260619",123700,422605],["20260622",115300,226073],["20260623",105000,238331],["20260624",109300,198615],["20260625",106600,111056],["20260626",99900,164106],["20260629",110700,226392],["20260630",107900,101143],["20260701",113900,131172],["20260702",108400,105426],["20260703",106200,123102],["20260706",106900,77631],["20260707",101700,122779],["20260708",94900,148458],["20260709",95900,242611],["20260710",102200,130837],["20260713",97600,95178],["20260714",94100,119688],["20260715",95000,94174],["20260716",92700,84418],["20260720",87000,105810],["20260721",87400,103074],["20260722",90400,99035],["20260723",96100,95897],["20260724",99100,222697],["20260727",97100,126024],["20260728",88800,97316],["20260729",82400,195986],["20260730",79900,150040]],"detail_json":"https://aikstockdata.com/data/public/s/052690.json","page_url":"https://aikstockdata.com/s/052690.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."}}