{"schema_version":"1.0","@type":"Dataset","code":"071970","name_ko":"HD현대마린엔진","name":"HD현대마린엔진(071970) 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",57500,987301],["20250723",56600,467685],["20250724",57800,410552],["20250725",64400,1163280],["20250728",65700,505533],["20250729",66700,422319],["20250730",68200,335557],["20250731",65700,1286728],["20250801",64700,757952],["20250804",67100,453506],["20250805",73900,711094],["20250806",76400,390826],["20250807",81800,655086],["20250808",83100,545053],["20250811",80700,461250],["20250812",81000,312488],["20250813",81500,268077],["20250814",83000,418114],["20250818",83000,306026],["20250819",79800,357187],["20250820",77900,590050],["20250821",80500,264700],["20250822",79600,286865],["20250825",79300,283487],["20250826",78900,448963],["20250828",84300,343789],["20250829",92000,798707],["20250901",92100,388194],["20250902",93300,402734],["20250903",93500,254299],["20250904",93100,219244],["20250905",91000,315073],["20250908",90900,209194],["20250909",88300,440488],["20250910",90400,252617],["20250911",95000,387941],["20250912",92500,318443],["20250915",91400,242266],["20250916",89500,210291],["20250917",88700,166092],["20250918",87900,234513],["20250919",86000,930337],["20250922",84000,437981],["20250923",83700,266701],["20250924",83700,238561],["20250925",81100,244813],["20250926",79200,265992],["20250929",78900,190402],["20250930",82900,380843],["20251001",88400,473033],["20251002",88000,365445],["20251010",85300,285463],["20251013",88500,385265],["20251014",85100,463327],["20251015",92400,508808],["20251016",91700,339388],["20251017",89300,313958],["20251020",88300,300199],["20251021",94800,664457],["20251022",96900,472878],["20251023",97600,449996],["20251024",98000,242839],["20251027",100900,382750],["20251028",99000,254973],["20251029",98600,318407],["20251030",99300,360654],["20251031",99300,241535],["20251103",98600,568438],["20251104",91600,599645],["20251105",86600,381928],["20251106",84800,257793],["20251107",84600,342001],["20251110",88500,271501],["20251111",83800,288990],["20251112",82600,282939],["20251113",84000,218032],["20251114",81300,1022276],["20251117",81900,227888],["20251118",79300,234614],["20251119",79100,274711],["20251120",81200,145750],["20251121",77500,152300],["20251124",80700,214165],["20251125",79600,122602],["20251126",81500,141868],["20251127",80200,112752],["20251128",77500,184996],["20251201",76300,220088],["20251202",79900,312595],["20251203",82700,305878],["20251204",82000,189049],["20251205",83100,95637],["20251208",82200,223765],["20251209",90200,623330],["20251210",86700,220304],["20251211",86400,142634],["20251212",88700,123427],["20251215",84300,159089],["20251216",83500,200986],["20251217",80800,278803],["20251218",80500,164395],["20251219",85000,249031],["20251222",91200,769433],["20251223",97100,642180],["20251224",93300,353977],["20251226",93800,804583],["20251229",91200,226484],["20251230",89500,217908],["20260102",85000,307190],["20260105",86500,323479],["20260106",93400,428809],["20260107",90100,342984],["20260108",96200,486789],["20260109",100500,565568],["20260112",100200,548551],["20260113",101200,275750],["20260114",92600,662147],["20260115",92800,469699],["20260116",90100,462003],["20260119",95100,450133],["20260120",94000,213902],["20260121",93100,257486],["20260122",90000,456361],["20260123",92600,340860],["20260126",91000,255484],["20260127",91800,292507],["20260128",90300,427094],["20260129",91500,486309],["20260130",88500,360851],["20260202",84000,316963],["20260203",87100,293183],["20260204",89400,292916],["20260205",82900,405288],["20260206",79900,282576],["20260209",82600,270592],["20260210",84200,200435],["20260211",83200,188752],["20260212",83700,155081],["20260213",82700,261482],["20260219",85900,285682],["20260220",90200,354061],["20260223",91600,241183],["20260224",89600,184147],["20260225",89400,178964],["20260226",87200,214360],["20260227",87300,240620],["20260303",83700,426308],["20260304",72100,422839],["20260305",79100,196964],["20260306",78600,180872],["20260309",78400,160770],["20260310",77500,152734],["20260311",81500,262111],["20260312",83500,218617],["20260313",81400,137852],["20260316",79900,107922],["20260317",80200,89384],["20260318",80700,173954],["20260319",77600,134445],["20260320",80400,149514],["20260323",73500,179721],["20260324",75200,87839],["20260325",77500,391519],["20260326",78800,509130],["20260327",76700,250911],["20260330",71000,202159],["20260331",68700,184667],["20260401",71400,208095],["20260402",70000,209703],["20260403",75800,227503],["20260406",74200,141478],["20260407",75500,122300],["20260408",79300,162764],["20260409",78400,94877],["20260410",80300,108104],["20260413",84600,383361],["20260414",85500,169556],["20260415",85200,123247],["20260416",85500,124837],["20260417",91200,1340538],["20260420",90400,358691],["20260421",96100,572386],["20260422",97200,531881],["20260423",96400,387621],["20260424",114600,1839025],["20260427",115500,855091],["20260428",106100,589366],["20260429",109700,540937],["20260430",105800,335725],["20260504",107100,218930],["20260506",100100,462480],["20260507",99900,352293],["20260508",94800,354319],["20260511",90700,372509],["20260512",88400,408518],["20260513",86900,241130],["20260514",84200,283892],["20260515",79200,333129],["20260518",76800,273366],["20260519",74700,333121],["20260520",73800,323036],["20260521",76500,310479],["20260522",80900,363725],["20260526",80900,298266],["20260527",76800,279814],["20260528",73200,322586],["20260529",71100,269483],["20260601",69800,194045],["20260602",65200,279134],["20260604",67300,161964],["20260605",65800,166767],["20260608",59800,223917],["20260609",62600,152831],["20260610",63500,129239],["20260611",62300,184807],["20260612",66000,228898],["20260615",71000,154574],["20260616",72000,157272],["20260617",75300,327945],["20260618",68800,324225],["20260619",67400,230266],["20260622",65200,146035],["20260623",59800,277979],["20260624",60600,160904],["20260625",60000,111656],["20260626",55400,202579],["20260629",58900,151990],["20260630",58600,151221],["20260701",68800,497986],["20260702",63400,252789],["20260703",65500,384238],["20260706",63200,242532],["20260707",60600,166720],["20260708",55900,268205],["20260709",54500,294777],["20260710",61600,280269],["20260713",59600,196005],["20260714",55400,233325],["20260715",58300,426043],["20260716",57600,156610],["20260720",52900,131774],["20260721",58200,245815],["20260722",64600,373440],["20260723",67700,331671],["20260724",67600,228096],["20260727",65600,271073],["20260728",54700,352663],["20260729",47950,554300],["20260730",47900,324314]],"detail_json":"https://aikstockdata.com/data/public/s/071970.json","page_url":"https://aikstockdata.com/s/071970.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."}}