{"schema_version":"1.0","@type":"Dataset","code":"214180","name_ko":"헥토이노베이션","name":"헥토이노베이션(214180) 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",15320,132148],["20250723",15340,92412],["20250724",15220,126568],["20250725",15690,153536],["20250728",15590,133777],["20250729",15790,138499],["20250730",15280,99895],["20250731",15570,73267],["20250801",14810,86222],["20250804",15250,61831],["20250805",15230,67315],["20250806",15220,39286],["20250807",15680,121467],["20250808",15740,58438],["20250811",15610,33018],["20250812",16000,111653],["20250813",16300,81414],["20250814",16460,72070],["20250818",16940,198680],["20250819",16270,78664],["20250820",15780,79091],["20250821",15450,62979],["20250822",15590,38920],["20250825",15700,36753],["20250826",15400,24284],["20250828",15600,43283],["20250829",15580,21088],["20250901",15120,170035],["20250902",15150,46364],["20250903",15220,63490],["20250904",15220,32385],["20250905",15200,29523],["20250908",15440,17855],["20250909",15970,49486],["20250910",18110,345239],["20250911",17800,334558],["20250912",18050,265110],["20250915",18310,137038],["20250916",17830,80556],["20250917",17540,79951],["20250918",17810,61120],["20250919",18040,114205],["20250922",17880,92798],["20250923",17410,60841],["20250924",17200,45337],["20250925",17620,88275],["20250926",17140,63012],["20250929",18020,117297],["20250930",17350,74552],["20251001",16490,122591],["20251002",16550,46843],["20251010",17090,108877],["20251013",17250,66152],["20251014",17000,55698],["20251015",16890,34672],["20251016",16780,32436],["20251017",16100,58121],["20251020",16500,24358],["20251021",16660,35133],["20251022",16540,32230],["20251023",16330,22463],["20251024",16330,32462],["20251027",16400,42303],["20251028",16520,52633],["20251029",16870,79678],["20251030",16280,69874],["20251031",16170,25913],["20251103",16180,41676],["20251104",16030,29561],["20251105",15970,64912],["20251106",16520,73403],["20251107",16310,33621],["20251110",16680,51483],["20251111",16750,41461],["20251112",17050,57107],["20251113",17030,22416],["20251114",16510,39601],["20251117",16530,17244],["20251118",15790,37648],["20251119",15730,37130],["20251120",15920,30887],["20251121",15540,19362],["20251124",15560,23998],["20251125",15310,29592],["20251126",15230,31322],["20251127",14970,54901],["20251128",15120,23160],["20251201",15270,136274],["20251202",15390,17503],["20251203",15650,18970],["20251204",15790,43675],["20251205",16120,34102],["20251208",16120,28437],["20251209",16170,22584],["20251210",16390,43970],["20251211",16570,36367],["20251212",16960,40811],["20251215",17240,44403],["20251216",16820,53650],["20251217",16800,25686],["20251218",16860,41257],["20251219",17500,72550],["20251222",17600,29011],["20251223",17250,43516],["20251224",16830,27243],["20251226",16910,25230],["20251229",16300,42065],["20251230",16120,26726],["20260102",16230,42486],["20260105",16280,36118],["20260106",16730,77404],["20260107",16200,81324],["20260108",15800,48615],["20260109",15990,28777],["20260112",15920,34714],["20260113",15860,24373],["20260114",15900,40453],["20260115",15870,43180],["20260116",15410,78177],["20260119",15390,46566],["20260120",15700,75615],["20260121",15220,48464],["20260122",15300,31692],["20260123",16850,648988],["20260126",19400,2160713],["20260127",21000,1785615],["20260128",19690,948445],["20260129",20300,509694],["20260130",19420,305760],["20260202",19200,322363],["20260203",19880,393976],["20260204",20800,758793],["20260205",20100,320203],["20260206",20500,539075],["20260209",24800,2481426],["20260210",23500,713734],["20260211",22200,572012],["20260212",24100,990411],["20260213",24600,452847],["20260219",23400,444955],["20260220",22000,535491],["20260223",22550,330595],["20260224",21700,296619],["20260225",20750,484000],["20260226",21750,1613851],["20260227",22600,410052],["20260303",21250,268609],["20260304",18510,391403],["20260305",21300,556891],["20260306",21000,283726],["20260309",19670,239415],["20260310",21400,235367],["20260311",21050,288845],["20260312",21000,136417],["20260313",21200,259548],["20260316",21050,112187],["20260317",21300,423059],["20260318",21250,168800],["20260319",20900,112016],["20260320",21200,96958],["20260323",19640,168475],["20260324",19250,176911],["20260325",19070,255771],["20260326",18940,105284],["20260327",18730,61194],["20260330",18230,67610],["20260331",17830,79293],["20260401",18720,68615],["20260402",17760,83108],["20260403",17530,39250],["20260406",17890,155963],["20260407",17350,90118],["20260408",18330,74004],["20260409",17920,46237],["20260410",18280,69777],["20260413",18650,68090],["20260414",19240,85370],["20260415",20150,270084],["20260416",19990,111309],["20260417",19880,76210],["20260420",20150,77162],["20260421",19590,120965],["20260422",19330,115773],["20260423",19320,87912],["20260424",19370,68550],["20260427",21300,340741],["20260428",21200,119656],["20260429",20950,90475],["20260430",20600,121817],["20260504",20800,99634],["20260506",20400,229119],["20260507",20550,155712],["20260508",19970,208503],["20260511",20900,230396],["20260512",19480,257014],["20260513",19030,96784],["20260514",19280,105889],["20260515",18300,156738],["20260518",17860,113199],["20260519",17240,97828],["20260520",16540,85482],["20260521",17220,61235],["20260522",18210,49854],["20260526",17800,61925],["20260527",17140,80215],["20260528",16900,67930],["20260529",16700,62932],["20260601",16330,59700],["20260602",16070,78247],["20260604",15790,56004],["20260605",15310,71089],["20260608",14310,99352],["20260609",15070,50664],["20260610",15010,71729],["20260611",15060,65864],["20260612",15610,59983],["20260615",15530,47369],["20260616",15450,42779],["20260617",15710,49851],["20260618",15200,38984],["20260619",14690,104038],["20260622",14250,61937],["20260623",13970,106144],["20260624",13460,70039],["20260625",13400,60860],["20260626",12880,82412],["20260629",14230,47540],["20260630",13870,27304],["20260701",13910,35355],["20260702",13340,47071],["20260703",13650,35254],["20260706",13960,25724],["20260707",13630,42881],["20260708",13120,59532],["20260709",13130,52765],["20260710",14020,42763],["20260713",13370,76084],["20260714",13290,55980],["20260715",13910,29922],["20260716",13550,26556],["20260720",13120,47924],["20260721",13370,30591],["20260722",13390,28664],["20260723",14020,115342],["20260724",13590,31206],["20260727",13840,40826],["20260728",13180,58516],["20260729",12420,136290],["20260730",12970,88732]],"detail_json":"https://aikstockdata.com/data/public/s/214180.json","page_url":"https://aikstockdata.com/s/214180.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."}}