{"schema_version":"1.0","@type":"Dataset","code":"082740","name_ko":"한화엔진","name":"한화엔진(082740) 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",30850,3068572],["20250723",30900,878198],["20250724",31850,1359760],["20250725",35650,7568450],["20250728",35700,1652015],["20250729",35200,1296687],["20250730",35000,837155],["20250731",34650,2163155],["20250801",35150,1634499],["20250804",35550,1021122],["20250805",38700,2548832],["20250806",37350,1084326],["20250807",37900,818407],["20250808",39900,1635123],["20250811",39050,783112],["20250812",37950,857199],["20250813",38100,880669],["20250814",38500,848672],["20250818",40350,1476356],["20250819",39200,945063],["20250820",39350,1163369],["20250821",42350,1284029],["20250822",41550,929444],["20250825",41450,800029],["20250826",40300,824212],["20250828",40850,691757],["20250829",47500,6415230],["20250901",45750,2588484],["20250902",45300,4700255],["20250903",44850,2048476],["20250904",44900,1719165],["20250905",45600,2280711],["20250908",45100,1381044],["20250909",42850,3704016],["20250910",45700,3959788],["20250911",46100,1788960],["20250912",44650,1640127],["20250915",44600,1425665],["20250916",44600,1623658],["20250917",43750,1078766],["20250918",42900,1474323],["20250919",42850,1058304],["20250922",42900,1122167],["20250923",43400,1270024],["20250924",44100,841995],["20250925",43650,1228843],["20250926",41950,1116857],["20250929",42050,818403],["20250930",44900,1956498],["20251001",49550,8604764],["20251002",48800,1953805],["20251010",47600,1557030],["20251013",47200,1576839],["20251014",43700,3968211],["20251015",47250,2431836],["20251016",47750,1285221],["20251017",46450,1401645],["20251020",46200,1592871],["20251021",47750,2267149],["20251022",49100,2717610],["20251023",48600,1725258],["20251024",48900,1161274],["20251027",51300,2943550],["20251028",48200,2182355],["20251029",49150,1575101],["20251030",49600,2530123],["20251031",49400,1083853],["20251103",51200,2653882],["20251104",48300,1682992],["20251105",45500,1475693],["20251106",45300,947813],["20251107",43650,1765564],["20251110",44150,1309244],["20251111",42500,1186210],["20251112",42250,804033],["20251113",42800,841342],["20251114",41400,2894732],["20251117",42350,952322],["20251118",41400,1002911],["20251119",42150,1303660],["20251120",43100,693149],["20251121",41700,710669],["20251124",42850,1293282],["20251125",42150,627180],["20251126",43800,700986],["20251127",44400,795279],["20251128",42200,941248],["20251201",41500,808451],["20251202",42750,684328],["20251203",43600,637322],["20251204",42750,481450],["20251205",43100,436402],["20251208",43750,567893],["20251209",46400,1840289],["20251210",45500,732663],["20251211",45150,2184203],["20251212",46150,716233],["20251215",43850,778910],["20251216",42000,800130],["20251217",41600,701875],["20251218",39850,915115],["20251219",42250,828804],["20251222",43350,921823],["20251223",45200,1585040],["20251224",44700,2847004],["20251226",42900,1146526],["20251229",42550,795325],["20251230",42950,605390],["20260102",42050,589352],["20260105",41900,880612],["20260106",43400,865039],["20260107",43850,996237],["20260108",45550,1079799],["20260109",49700,2712635],["20260112",54800,4221900],["20260113",54200,1653341],["20260114",52600,1201782],["20260115",53300,1056797],["20260116",53000,791162],["20260119",55100,1339683],["20260120",54700,753707],["20260121",53600,653243],["20260122",52300,897151],["20260123",53500,900640],["20260126",53200,495188],["20260127",55400,1034781],["20260128",57600,1365468],["20260129",56600,1044215],["20260130",54400,753882],["20260202",53100,804669],["20260203",57200,869955],["20260204",59400,994638],["20260205",56500,608110],["20260206",53000,791269],["20260209",54200,455120],["20260210",54500,466770],["20260211",53700,402131],["20260212",55000,628654],["20260213",54000,497403],["20260219",55200,544619],["20260220",57400,753919],["20260223",56400,458918],["20260224",55400,459572],["20260225",55100,403590],["20260226",53800,578346],["20260227",54000,674581],["20260303",51200,1417836],["20260304",43550,1078832],["20260305",47800,602456],["20260306",48400,377076],["20260309",48050,448008],["20260310",48250,305123],["20260311",49400,429238],["20260312",50500,366433],["20260313",49650,328742],["20260316",48700,178244],["20260317",49250,205265],["20260318",49450,276622],["20260319",48550,200515],["20260320",49050,312767],["20260323",45250,446207],["20260324",47150,288801],["20260325",48750,539926],["20260326",49200,954662],["20260327",46650,518286],["20260330",44600,316062],["20260331",43550,390601],["20260401",44700,517894],["20260402",43350,613938],["20260403",45700,404956],["20260406",44300,302008],["20260407",44150,274720],["20260408",46600,370379],["20260409",45500,318355],["20260410",45750,359980],["20260413",46100,266419],["20260414",48600,500992],["20260415",48300,504970],["20260416",48200,463178],["20260417",56100,5143586],["20260420",54300,1225439],["20260421",60600,3447054],["20260422",67500,3717151],["20260423",70100,2501338],["20260424",76000,3055598],["20260427",88500,3604536],["20260428",81100,1966441],["20260429",87700,2557718],["20260430",88000,1087059],["20260504",89500,1061793],["20260506",84500,1587910],["20260507",85500,1236489],["20260508",79400,1588319],["20260511",78400,973980],["20260512",77600,1421236],["20260513",78800,798423],["20260514",77400,576079],["20260515",71600,1008860],["20260518",68400,678219],["20260519",66300,883452],["20260520",69600,1442715],["20260521",72600,896827],["20260522",74800,650776],["20260526",78400,1008093],["20260527",72000,1869454],["20260528",67000,1066043],["20260529",64200,1019258],["20260601",61800,922311],["20260602",58400,921053],["20260604",57300,649377],["20260605",56300,486822],["20260608",51600,640075],["20260609",52000,418531],["20260610",53100,434154],["20260611",50100,845273],["20260612",53900,592873],["20260615",59300,1440378],["20260616",59300,683833],["20260617",65500,2446907],["20260618",59300,1180016],["20260619",61000,1090036],["20260622",56100,795802],["20260623",53500,796466],["20260624",51600,667783],["20260625",50200,542956],["20260626",46650,750477],["20260629",51500,561776],["20260630",51000,666836],["20260701",55000,923465],["20260702",52300,1139043],["20260703",52200,640348],["20260706",52900,802641],["20260707",48850,1005341],["20260708",44750,940934],["20260709",42600,1159249],["20260710",46600,746026],["20260713",46200,711998],["20260714",43500,819360],["20260715",47250,955092],["20260716",46900,600432],["20260720",42400,637220],["20260721",44400,643303],["20260722",47050,895458],["20260723",50300,626252],["20260724",49050,844141],["20260727",47500,973364],["20260728",42750,760903],["20260729",38700,1355313],["20260730",39300,661460]],"detail_json":"https://aikstockdata.com/data/public/s/082740.json","page_url":"https://aikstockdata.com/s/082740.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."}}