{"schema_version":"1.0","@type":"Dataset","code":"097230","name_ko":"HJ중공업","name":"HJ중공업(097230) 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",8150,4262118],["20250723",8000,814514],["20250724",7980,787502],["20250725",8440,2008210],["20250728",8860,7744402],["20250729",8870,1543530],["20250730",8750,1058375],["20250731",8910,2516801],["20250801",8720,4364143],["20250804",10200,15969398],["20250805",10440,4480804],["20250806",11430,10576299],["20250807",13700,21560163],["20250808",14010,2870404],["20250811",14890,3584779],["20250812",14440,2932901],["20250813",15630,9335198],["20250814",15030,5983977],["20250818",14350,3988420],["20250819",12660,6930340],["20250820",13470,7576548],["20250821",14080,4022025],["20250822",13990,2593923],["20250825",14150,2524916],["20250826",13800,2448704],["20250828",15500,10028444],["20250829",18880,17386504],["20250901",21250,21941226],["20250902",20800,32716314],["20250903",23400,32441362],["20250904",24350,17706922],["20250905",27600,24654894],["20250908",29200,18617380],["20250909",27250,15633146],["20250910",33100,35651926],["20250911",33350,9936875],["20250912",31500,6558523],["20250915",33150,7152139],["20250916",33050,6473380],["20250917",31650,5257562],["20250918",29000,7952912],["20250919",29150,9185232],["20250922",29100,8267908],["20250923",28450,4800490],["20250924",29100,6616037],["20250925",28000,7926995],["20250926",25600,11217540],["20250929",25900,5993598],["20250930",28000,10221654],["20251001",27600,4986246],["20251002",26650,4154249],["20251010",25200,5756430],["20251013",25300,5101501],["20251014",23950,4479459],["20251015",24200,3079107],["20251016",26150,9065082],["20251017",25650,5454071],["20251020",25750,3699815],["20251021",27900,14137563],["20251022",27550,6647771],["20251023",28350,10634044],["20251024",28300,4325148],["20251027",31550,19069062],["20251028",29900,6758687],["20251029",30300,8180437],["20251030",29050,7531416],["20251031",28100,3146115],["20251103",27400,4040864],["20251104",26550,3124402],["20251105",25250,2836228],["20251106",23550,3300767],["20251107",22450,4891613],["20251110",22000,3604715],["20251111",20950,3371240],["20251112",21250,2752901],["20251113",21800,1692332],["20251114",22750,5763037],["20251117",24150,4129639],["20251118",22650,2142402],["20251119",21350,1754011],["20251120",21200,2146438],["20251121",20100,1852240],["20251124",20550,1391650],["20251125",20250,957574],["20251126",20850,885467],["20251127",20700,908880],["20251128",20800,722669],["20251201",21450,1322657],["20251202",23500,2808779],["20251203",22400,1659284],["20251204",21800,1100044],["20251205",22100,1057991],["20251208",21850,897069],["20251209",22700,1869229],["20251210",22450,730731],["20251211",22050,995573],["20251212",24200,4171272],["20251215",23200,2742487],["20251216",22300,1267038],["20251217",21500,1199774],["20251218",22000,987085],["20251219",21950,891342],["20251222",21650,888370],["20251223",22850,3790281],["20251224",22200,1980566],["20251226",21700,1210671],["20251229",21600,880549],["20251230",21050,833825],["20260102",21300,617063],["20260105",20900,786016],["20260106",22050,1223080],["20260107",24300,4135010],["20260108",24650,1991484],["20260109",26250,2518248],["20260112",25900,2010688],["20260113",26050,1082136],["20260114",24850,1211801],["20260115",26950,2877717],["20260116",26800,3092447],["20260119",26200,1652505],["20260120",25250,1476954],["20260121",24300,1016668],["20260122",23750,885789],["20260123",23750,983865],["20260126",25350,2993065],["20260127",27250,7189120],["20260128",26200,2051350],["20260129",25700,1173716],["20260130",25200,920912],["20260202",24100,800047],["20260203",25000,591451],["20260204",24900,573302],["20260205",24200,563229],["20260206",23350,551868],["20260209",23950,491542],["20260210",23600,557558],["20260211",23750,508919],["20260212",23850,573131],["20260213",23950,888299],["20260219",25500,3076802],["20260220",26850,5338008],["20260223",25600,2605501],["20260224",24950,1207477],["20260225",25800,2012669],["20260226",25200,1201151],["20260227",25300,2554742],["20260303",23350,3002847],["20260304",19340,2768497],["20260305",22650,1652494],["20260306",23150,1076554],["20260309",23600,1397021],["20260310",23150,920748],["20260311",24300,1448159],["20260312",25900,3896516],["20260313",26900,6789180],["20260316",26550,5280234],["20260317",26150,1580139],["20260318",27600,2791382],["20260319",27800,2849025],["20260320",28450,4040756],["20260323",26400,2723046],["20260324",27050,2459060],["20260325",26950,1499195],["20260326",25350,1794685],["20260327",24550,1117282],["20260330",22550,1311753],["20260331",21750,1326000],["20260401",23950,1125794],["20260402",22650,1370443],["20260403",24350,1344602],["20260406",23400,776173],["20260407",23200,810965],["20260408",25900,1907543],["20260409",25300,1076337],["20260410",25900,1463938],["20260413",26000,1175687],["20260414",27700,2979211],["20260415",27750,2001782],["20260416",27500,1498970],["20260417",28550,3350442],["20260420",27150,1814906],["20260421",28000,2032890],["20260422",31000,11123242],["20260423",32650,8712425],["20260424",32050,3313371],["20260427",31000,2251417],["20260428",30300,1657447],["20260429",30450,1430025],["20260430",29000,1981815],["20260504",28800,1241939],["20260506",27850,1600896],["20260507",27400,1420336],["20260508",26650,1481692],["20260511",27100,1639229],["20260512",25400,2100630],["20260513",24550,1119232],["20260514",24700,854520],["20260515",23950,1322520],["20260518",23100,2773221],["20260519",21700,1191783],["20260520",21000,933857],["20260521",22050,714201],["20260522",22550,704816],["20260526",22550,1084546],["20260527",21650,1037397],["20260528",20750,844777],["20260529",20550,921300],["20260601",22400,1288396],["20260602",21500,1086695],["20260604",22200,625285],["20260605",21750,620247],["20260608",19900,698745],["20260609",20400,589809],["20260610",20400,763096],["20260611",20800,627446],["20260612",21600,577157],["20260615",23300,978973],["20260616",22950,795594],["20260617",23900,1205533],["20260618",23150,859700],["20260619",22300,871420],["20260622",21400,586639],["20260623",19600,799658],["20260624",20800,716098],["20260625",20450,514731],["20260626",20650,904262],["20260629",22450,735886],["20260630",20150,1393730],["20260701",20300,660740],["20260702",19060,718027],["20260703",19450,624809],["20260706",19040,515877],["20260707",17590,748638],["20260708",16900,586602],["20260709",16680,393468],["20260710",17730,428957],["20260713",15990,757068],["20260714",15370,756491],["20260715",15820,557986],["20260716",15560,524029],["20260720",14300,492110],["20260721",14500,465665],["20260722",14830,444784],["20260723",15920,483175],["20260724",16070,1456490],["20260727",16160,440662],["20260728",14550,413157],["20260729",13680,619662],["20260730",14290,497781]],"detail_json":"https://aikstockdata.com/data/public/s/097230.json","page_url":"https://aikstockdata.com/s/097230.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."}}