{"schema_version":"1.0","@type":"Dataset","code":"234340","name_ko":"헥토파이낸셜","name":"헥토파이낸셜(234340) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",27350,857326],["20250723",28050,680668],["20250724",18220,613081],["20250725",20250,2077957],["20250728",19510,344753],["20250729",19050,190008],["20250730",18340,178423],["20250731",18240,125889],["20250801",16960,155084],["20250804",17240,86740],["20250805",16820,91806],["20250806",16700,48920],["20250807",17220,114709],["20250808",17750,121159],["20250811",17990,86134],["20250812",18100,204763],["20250813",17930,103886],["20250814",17170,98856],["20250818",16920,64933],["20250819",16480,256222],["20250820",15400,205282],["20250821",16160,207860],["20250822",17030,286678],["20250825",16780,146732],["20250826",15800,160169],["20250828",15620,48395],["20250829",16190,407267],["20250901",15730,300750],["20250902",15310,192242],["20250903",15290,759527],["20250904",15210,202110],["20250905",14740,222797],["20250908",14790,173753],["20250909",16060,616686],["20250910",16560,373021],["20250911",16360,311038],["20250912",18630,7420835],["20250915",18050,800102],["20250916",18070,508853],["20250917",17130,471502],["20250918",17670,905674],["20250919",18600,2893938],["20250922",17930,505542],["20250923",17370,330557],["20250924",17330,254277],["20250925",18500,5316539],["20250926",19290,6970764],["20250929",19620,3301269],["20250930",18420,912133],["20251001",17470,653824],["20251002",17110,584130],["20251010",17280,263109],["20251013",16480,371997],["20251014",16640,403980],["20251015",16820,181291],["20251016",17000,362192],["20251017",16090,358153],["20251020",16400,186873],["20251021",16490,323699],["20251023",16040,150390],["20251024",16090,113835],["20251027",16250,195541],["20251028",16520,233165],["20251029",17160,774641],["20251030",16560,323904],["20251031",16240,174854],["20251103",15940,307849],["20251104",15790,191288],["20251105",15510,225055],["20251106",15960,257149],["20251107",15350,234604],["20251110",15800,208273],["20251111",15250,191275],["20251112",16300,437325],["20251113",16490,217598],["20251114",16320,277198],["20251117",15600,180458],["20251118",14770,180620],["20251119",14800,111903],["20251120",15480,234654],["20251121",15100,140547],["20251124",15170,108241],["20251125",14790,135897],["20251126",15090,112378],["20251128",15130,69787],["20251201",15070,101990],["20251202",14840,121274],["20251203",15030,98811],["20251204",14940,96724],["20251205",14760,160523],["20251208",15150,126553],["20251209",15150,54274],["20251210",15690,414856],["20251211",15870,204502],["20251212",16210,161338],["20251215",16260,99397],["20251216",15920,143576],["20251217",15730,89106],["20251218",15700,76232],["20251219",16020,116058],["20251222",16930,454609],["20251223",16870,524284],["20251224",16180,209688],["20251226",16000,135419],["20251229",16040,116598],["20251230",15410,109343],["20260102",16490,195068],["20260105",16750,160552],["20260106",17010,191063],["20260107",16160,263558],["20260108",15340,197155],["20260109",15810,147616],["20260112",15720,109859],["20260113",15620,103281],["20260114",15960,167679],["20260115",15900,185367],["20260116",15230,327877],["20260119",15040,143916],["20260120",15080,309780],["20260121",14790,182963],["20260122",15000,162203],["20260123",19500,6012247],["20260126",24000,10447000],["20260127",24000,2779844],["20260128",22550,3062085],["20260129",24100,1823840],["20260130",24100,1236820],["20260202",22550,1170851],["20260203",24350,5411167],["20260204",26250,3360320],["20260205",26500,2388509],["20260206",23550,1846365],["20260209",28800,8293806],["20260210",29050,2489692],["20260211",26650,1933115],["20260212",26700,1400130],["20260213",26300,896504],["20260219",26500,809983],["20260220",25300,1680116],["20260223",25500,822627],["20260224",24350,918281],["20260225",23350,723524],["20260226",27000,6280320],["20260227",27450,2572195],["20260303",27400,1899529],["20260304",25400,2125961],["20260305",33000,2870618],["20260306",34500,3262680],["20260309",34850,1655799],["20260310",38200,2555654],["20260311",36550,1422755],["20260312",37200,1293916],["20260313",38850,1389704],["20260316",40300,953594],["20260317",38000,1732177],["20260318",37400,854154],["20260319",38550,719757],["20260320",40000,794487],["20260323",39900,829018],["20260324",30650,2683591],["20260325",28050,4579729],["20260326",25750,1304881],["20260327",26550,945744],["20260330",24650,938272],["20260331",23500,603265],["20260401",24750,484575],["20260402",23050,738372],["20260403",23000,283427],["20260406",24800,3571969],["20260407",23100,754755],["20260408",25550,957699],["20260409",25900,788100],["20260410",26650,1529691],["20260413",27450,1287992],["20260414",28350,1403104],["20260415",33250,3628249],["20260416",33750,1629599],["20260417",32950,711034],["20260420",32800,547213],["20260421",31800,660420],["20260422",30350,912098],["20260423",30900,657722],["20260424",31300,381766],["20260427",31650,487073],["20260428",31300,319446],["20260429",32000,315968],["20260430",32150,404243],["20260504",33800,773536],["20260506",36650,1982180],["20260507",33950,1169640],["20260508",34700,891147],["20260511",39700,1938436],["20260512",38150,1438341],["20260513",37950,919469],["20260514",36200,940071],["20260515",31000,1193248],["20260518",29400,567503],["20260519",27700,310067],["20260520",27200,328788],["20260521",28250,365627],["20260522",30250,404071],["20260526",29800,324550],["20260527",28000,453518],["20260528",26600,324214],["20260529",26400,292788],["20260601",27500,399225],["20260602",25350,323860],["20260604",24750,199483],["20260605",24000,211121],["20260608",22050,293806],["20260609",22950,167075],["20260610",22600,218754],["20260611",22950,165608],["20260612",23400,245733],["20260615",23750,169937],["20260616",23800,323843],["20260617",23950,129112],["20260618",22850,176205],["20260619",21700,194189],["20260622",21250,185210],["20260623",19900,276538],["20260624",19620,198525],["20260625",19700,168943],["20260626",18400,275737],["20260629",19900,160563],["20260630",19410,107068],["20260701",19160,210706],["20260702",18200,148133],["20260703",18590,158507],["20260706",18860,151906],["20260707",17800,109491],["20260708",16870,161320],["20260709",16780,110301],["20260710",18030,126680],["20260713",17300,130797],["20260714",16980,147760],["20260715",17490,113852],["20260716",17290,109253],["20260720",16090,110669],["20260721",16390,96100],["20260722",16650,171210],["20260723",18090,1300967],["20260724",16590,228012],["20260727",17300,211554],["20260728",16070,227676],["20260729",15200,404009],["20260730",15110,185881]],"detail_json":"https://aikstockdata.com/data/public/s/234340.json","page_url":"https://aikstockdata.com/s/234340.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."}}