{"schema_version":"1.0","@type":"Dataset","code":"214330","name_ko":"금호에이치티","name":"금호에이치티(214330) 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",637,358720],["20250723",631,239777],["20250724",621,504850],["20250725",613,301703],["20250728",619,398308],["20250729",616,297773],["20250730",620,277389],["20250731",621,290835],["20250801",610,621349],["20250804",622,219610],["20250805",617,434356],["20250806",617,221992],["20250807",617,185207],["20250808",616,219520],["20250811",622,295394],["20250812",618,304356],["20250813",614,197178],["20250814",608,292445],["20250818",600,483300],["20250819",606,158400],["20250820",600,316853],["20250821",598,121282],["20250822",598,227347],["20250825",597,263149],["20250826",598,139891],["20250828",589,271432],["20250829",582,320855],["20250901",574,372453],["20250902",578,134015],["20250903",610,1518990],["20250904",607,375475],["20250905",605,220336],["20250908",606,269170],["20250909",605,82983],["20250910",605,179060],["20250911",605,156627],["20250912",604,249191],["20250915",602,663151],["20250916",598,260708],["20250917",596,183618],["20250918",604,256911],["20250919",598,286010],["20250922",601,238755],["20250923",596,356068],["20250924",597,363715],["20250925",602,237841],["20250926",590,343961],["20250929",585,304857],["20250930",585,196575],["20251001",587,212911],["20251002",584,446209],["20251010",579,2202941],["20251013",602,589053],["20251014",609,1497221],["20251015",614,339793],["20251016",620,891978],["20251017",632,1212941],["20251020",634,609154],["20251021",638,1272622],["20251022",636,521670],["20251023",645,810684],["20251024",626,1366651],["20251027",593,1520911],["20251028",588,539534],["20251029",581,485316],["20251030",577,565945],["20251031",571,250164],["20251103",555,669006],["20251104",554,334709],["20251105",553,350392],["20251106",570,471967],["20251107",558,374465],["20251110",571,232454],["20251111",568,260023],["20251112",572,214715],["20251113",573,186392],["20251114",555,508290],["20251117",556,206410],["20251118",544,353750],["20251119",538,394108],["20251120",548,239599],["20251121",536,531087],["20251124",534,209308],["20251125",532,198437],["20251126",547,187727],["20251127",549,214526],["20251128",559,282606],["20251201",560,219265],["20251202",563,192684],["20251203",560,224382],["20251204",555,180301],["20251205",553,128517],["20251208",547,270412],["20251209",553,285565],["20251210",542,218110],["20251211",542,123327],["20251212",554,256967],["20251215",552,129719],["20251216",543,231693],["20251217",542,230962],["20251218",536,219583],["20251219",543,121595],["20251222",543,130776],["20251223",540,191051],["20251224",539,95660],["20251226",535,195627],["20251229",535,121157],["20251230",532,164794],["20260102",523,905628],["20260105",523,704495],["20260106",518,599819],["20260107",520,567175],["20260108",510,387052],["20260109",518,299147],["20260112",556,3000032],["20260113",555,732821],["20260114",540,777004],["20260115",518,752391],["20260116",518,465685],["20260119",520,667803],["20260120",541,947396],["20260121",526,646361],["20260122",529,489269],["20260123",537,338343],["20260126",540,311006],["20260127",530,538426],["20260128",530,375558],["20260129",524,889487],["20260130",517,579178],["20260202",515,1595850],["20260203",536,10862973],["20260204",538,1153688],["20260205",539,1220631],["20260206",528,1266912],["20260209",522,605172],["20260210",530,496011],["20260211",531,752444],["20260212",556,3087756],["20260213",527,1430916],["20260219",524,969919],["20260220",523,609500],["20260223",518,639629],["20260224",517,802726],["20260225",523,646206],["20260226",509,1090984],["20260227",506,852986],["20260303",501,957406],["20260304",472,2126811],["20260305",483,817364],["20260306",480,426871],["20260309",447,792928],["20260310",439,2969909],["20260311",440,1652497],["20260312",457,741060],["20260313",444,542334],["20260316",444,1164065],["20260317",425,1119876],["20260318",416,1086641],["20260319",426,463664],["20260320",459,1751236],["20260323",457,666848],["20260324",483,677885],["20260325",489,777868],["20260326",488,1001680],["20260327",473,1013035],["20260330",433,1824086],["20260331",409,563811],["20260401",425,754821],["20260402",405,876584],["20260403",370,3690996],["20260406",385,5967497],["20260407",387,1351211],["20260408",398,1968658],["20260409",398,0],["20260410",398,0],["20260413",398,0],["20260414",398,0],["20260415",398,0],["20260416",398,0],["20260417",398,0],["20260420",398,0],["20260421",398,0],["20260422",398,0],["20260423",398,0],["20260424",398,0],["20260427",398,0],["20260428",398,0],["20260429",398,0],["20260430",398,0],["20260504",3605,369622],["20260506",3435,153324],["20260507",3380,91153],["20260508",3435,50906],["20260511",3500,148625],["20260512",3665,202761],["20260513",3650,136236],["20260514",3770,73616],["20260515",3640,51385],["20260518",3450,72147],["20260519",3335,42802],["20260520",3195,62541],["20260521",3010,86234],["20260522",3395,200837],["20260526",3210,63215],["20260527",3140,66232],["20260528",2980,71984],["20260529",2880,90846],["20260601",2660,172915],["20260602",2640,81621],["20260604",2645,93528],["20260605",2555,51416],["20260608",2555,0],["20260609",2555,0],["20260610",2555,0],["20260611",2555,0],["20260612",2555,0],["20260615",2555,0],["20260616",2555,0],["20260617",2555,0],["20260618",2555,0],["20260619",2555,0],["20260622",2555,0],["20260623",2555,0],["20260624",2555,0],["20260625",2555,0],["20260626",2555,0],["20260629",2555,0],["20260630",2555,0],["20260701",2555,0],["20260702",2555,0],["20260703",2555,0],["20260706",2555,0],["20260707",2555,0],["20260708",9030,578745],["20260709",8930,7752701],["20260710",8630,2764627],["20260713",6940,1026675],["20260714",6060,642144],["20260715",5810,516349],["20260716",5550,343832],["20260720",5120,177387],["20260721",5080,134866],["20260722",4960,157056],["20260723",4950,92070],["20260724",5050,183393],["20260727",5100,69657],["20260728",4865,93512],["20260729",4735,144427],["20260730",4755,373839]],"detail_json":"https://aikstockdata.com/data/public/s/214330.json","page_url":"https://aikstockdata.com/s/214330.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."}}