{"schema_version":"1.0","@type":"Dataset","code":"160190","name_ko":"하이젠알앤엠","name":"하이젠알앤엠(160190) 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",34850,59907],["20250723",33900,92288],["20250724",33300,57692],["20250725",33050,34476],["20250728",32300,93781],["20250729",31650,73961],["20250730",31700,66626],["20250731",31750,57006],["20250801",30500,84060],["20250804",30550,30470],["20250805",31850,102572],["20250806",32100,40542],["20250807",32000,50160],["20250808",32050,45455],["20250811",32250,54574],["20250812",31600,151366],["20250813",31200,43291],["20250814",31400,36327],["20250818",30150,44115],["20250819",29600,48169],["20250820",28700,57359],["20250821",28850,23475],["20250822",29250,70978],["20250825",35600,2479989],["20250826",36250,657517],["20250828",34250,432329],["20250829",34450,220111],["20250901",34050,214932],["20250902",38600,2309299],["20250903",36750,370395],["20250904",37050,242853],["20250905",36400,169412],["20250908",36600,244646],["20250909",37800,306362],["20250910",39950,1778393],["20250911",40700,470493],["20250912",40550,341057],["20250915",41700,738058],["20250916",39600,285118],["20250917",40200,465018],["20250918",44500,2003718],["20250919",47100,1951241],["20250922",47950,630977],["20250923",46300,393508],["20250924",43900,367883],["20250925",42200,379099],["20250926",42750,597572],["20250929",43250,245291],["20250930",43450,245688],["20251001",43000,149659],["20251002",42050,128327],["20251010",47200,796224],["20251013",54900,1837486],["20251014",54000,1044345],["20251015",69000,2900825],["20251016",64100,683834],["20251017",58900,586247],["20251020",60100,338370],["20251021",56200,1502945],["20251022",55700,337707],["20251023",54400,292666],["20251024",54800,352490],["20251027",55500,217387],["20251028",56800,404016],["20251029",58200,344698],["20251030",56100,291060],["20251031",58000,536454],["20251103",62200,1324546],["20251104",59000,352631],["20251105",53400,408478],["20251106",50900,192315],["20251107",49800,200344],["20251110",50900,108325],["20251111",50200,130276],["20251112",49500,96144],["20251113",50600,191354],["20251114",48500,90127],["20251117",48400,98191],["20251118",46700,114395],["20251119",48600,407121],["20251120",49000,147468],["20251121",45700,146394],["20251124",48400,285648],["20251125",46600,145830],["20251126",47100,104489],["20251127",53100,632563],["20251128",56600,727638],["20251201",55100,482315],["20251202",58900,316650],["20251203",58500,204214],["20251204",61200,712502],["20251205",59700,387842],["20251208",62200,376921],["20251209",64300,376092],["20251210",63500,186987],["20251211",62000,240255],["20251212",65000,363573],["20251215",66400,716657],["20251216",60200,402413],["20251217",58300,228230],["20251218",55900,236491],["20251219",60300,334491],["20251222",63000,425206],["20251223",58800,336719],["20251224",56800,150768],["20251226",58400,155549],["20251229",63200,497048],["20251230",59500,263711],["20260102",59500,228316],["20260105",60000,204719],["20260106",53100,822376],["20260107",53900,210591],["20260108",53100,116511],["20260109",54000,172222],["20260112",52600,188606],["20260113",55400,208483],["20260114",56000,194916],["20260115",59400,462423],["20260116",59700,672321],["20260119",65600,1287538],["20260120",65100,1015004],["20260121",72900,1981343],["20260122",69300,782479],["20260123",69800,507011],["20260126",74500,846426],["20260127",75400,497586],["20260128",84700,1477555],["20260129",85400,446718],["20260130",84200,313583],["20260202",75000,340504],["20260203",75100,268654],["20260204",74200,153506],["20260205",70000,138459],["20260206",65100,136177],["20260209",68000,85625],["20260210",68600,120967],["20260211",66600,82124],["20260212",66200,69310],["20260213",63200,108559],["20260219",66900,127986],["20260220",67400,71683],["20260223",65200,97146],["20260224",67400,105854],["20260225",70800,148720],["20260226",69900,148235],["20260227",69000,95941],["20260303",62800,155267],["20260304",50300,236664],["20260305",57900,178461],["20260306",59300,115144],["20260309",55600,66119],["20260310",56400,107939],["20260311",58600,143414],["20260312",57600,83533],["20260313",57000,64992],["20260316",53500,103349],["20260317",53900,63525],["20260318",55700,39163],["20260319",53700,54592],["20260320",52100,62972],["20260323",37650,1383100],["20260324",38600,515754],["20260325",40350,777685],["20260326",37800,207357],["20260327",37800,151901],["20260330",35800,119433],["20260331",35000,116406],["20260401",35950,167294],["20260402",33800,232354],["20260403",33450,97055],["20260406",33600,102634],["20260407",33900,104574],["20260408",35800,128541],["20260409",38500,377184],["20260410",37550,169126],["20260413",37550,89262],["20260414",38900,107585],["20260415",39950,113924],["20260416",41150,177954],["20260417",40900,97107],["20260420",41350,72443],["20260421",41050,80912],["20260422",41600,86083],["20260423",40600,111149],["20260424",42100,131390],["20260427",45900,292349],["20260428",44850,137632],["20260429",44100,95130],["20260430",43600,130070],["20260504",45400,155032],["20260506",42800,188276],["20260507",41750,112105],["20260508",41450,222063],["20260511",44000,320867],["20260512",41600,455537],["20260513",40800,144302],["20260514",40200,198284],["20260515",38450,788309],["20260518",37000,184173],["20260519",35300,140919],["20260520",33950,160624],["20260521",36250,135095],["20260522",36000,111644],["20260526",38000,189834],["20260527",34400,180949],["20260528",32150,163800],["20260529",29700,753137],["20260601",31550,622933],["20260602",30400,238176],["20260604",30450,132691],["20260605",28150,138562],["20260608",25100,125769],["20260609",27100,107230],["20260610",25600,74899],["20260611",25900,85164],["20260612",27700,148288],["20260615",28100,109911],["20260616",27800,80996],["20260617",27300,75793],["20260618",26300,87712],["20260619",25300,86354],["20260622",24250,70555],["20260623",21250,101406],["20260624",22900,99642],["20260625",21500,69754],["20260626",19640,83610],["20260629",22100,90883],["20260630",21200,63033],["20260701",20500,54151],["20260702",19240,60470],["20260703",19320,84933],["20260706",19370,70129],["20260707",18380,70490],["20260708",16700,75230],["20260709",16460,77640],["20260710",17920,64979],["20260713",16080,78679],["20260714",15310,63177],["20260715",16350,56984],["20260716",15310,45613],["20260720",14310,41488],["20260721",14900,105625],["20260722",15850,200543],["20260723",16640,137229],["20260724",15820,63285],["20260727",16200,103789],["20260728",14490,82457],["20260729",12340,382765],["20260730",12150,128212]],"detail_json":"https://aikstockdata.com/data/public/s/160190.json","page_url":"https://aikstockdata.com/s/160190.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."}}