{"schema_version":"1.0","@type":"Dataset","code":"267270","name_ko":"HD건설기계","name":"HD건설기계(267270) 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",73400,75432],["20250723",83200,755677],["20250724",94600,1623323],["20250725",93000,275399],["20250728",92400,187205],["20250729",95000,222581],["20250730",93900,83987],["20250731",92600,148652],["20250801",90300,153193],["20250804",98400,367788],["20250805",99600,144306],["20250806",97400,71849],["20250807",99900,127681],["20250808",104400,287176],["20250811",106500,251575],["20250812",104500,108018],["20250813",101300,169787],["20250814",101000,77094],["20250818",91200,405154],["20250819",92300,178695],["20250820",90100,127530],["20250821",89600,92210],["20250822",89100,100879],["20250825",90200,91141],["20250826",88500,101966],["20250828",88200,76401],["20250829",87400,92759],["20250901",85200,102290],["20250902",87300,147124],["20250903",87600,73039],["20250904",89200,134229],["20250905",92800,297639],["20250908",93600,144327],["20250909",94900,162876],["20250910",95100,139559],["20250911",95100,103769],["20250912",94300,93647],["20250915",93300,94159],["20250916",94200,139636],["20250917",96500,239576],["20250918",97700,194323],["20250919",102000,217069],["20250922",98400,136930],["20250923",98100,85178],["20250924",98500,88471],["20250925",96900,83511],["20250926",94400,77215],["20250929",93100,81480],["20250930",92900,63378],["20251001",93000,99604],["20251002",93400,104851],["20251010",96600,127705],["20251013",92200,127496],["20251014",91700,131458],["20251015",95300,129712],["20251016",94200,62426],["20251017",94400,150108],["20251020",95800,94438],["20251021",99700,341864],["20251023",114900,652543],["20251024",109800,286065],["20251027",111200,216138],["20251028",107900,200303],["20251029",111400,874384],["20251030",103300,429836],["20251031",100000,326041],["20251103",99800,256585],["20251104",98200,177103],["20251105",93900,185356],["20251106",93800,124365],["20251107",88200,252453],["20251110",93000,107785],["20251111",93500,118867],["20251112",92800,77508],["20251113",94000,77608],["20251114",90400,90726],["20251117",91600,46590],["20251118",88700,85309],["20251119",89700,89392],["20251120",92300,90291],["20251121",90400,96063],["20251124",95500,447486],["20251125",92700,170105],["20251126",96900,177922],["20251128",93800,123706],["20251201",92800,98962],["20251202",94900,97684],["20251203",95400,117272],["20251204",95500,88152],["20251205",96200,91272],["20251208",96700,123248],["20251209",97000,111684],["20251210",99800,158732],["20251211",105600,458339],["20251212",107800,254172],["20251215",109100,236143],["20251216",105000,235581],["20251217",104800,151960],["20251218",98900,187539],["20251219",98700,181384],["20251222",95500,316943],["20251223",93400,211394],["20251224",94400,128100],["20251226",93200,213225],["20251229",104500,526956],["20251230",98400,255281],["20260102",97400,118553],["20260105",102100,175094],["20260106",109900,393390],["20260107",107400,133532],["20260108",103500,92097],["20260109",110000,206146],["20260112",122100,442444],["20260113",122000,156760],["20260114",120300,458536],["20260115",121000,222349],["20260116",119700,158135],["20260119",122400,212326],["20260120",115800,284113],["20260121",111700,199258],["20260122",114700,226122],["20260123",118900,324349],["20260126",117800,926299],["20260127",114100,584572],["20260128",107300,1065144],["20260129",110000,758346],["20260130",108200,396992],["20260202",107300,429822],["20260203",135900,2441205],["20260204",126900,1196986],["20260205",126900,1301826],["20260206",124700,768857],["20260209",123500,785231],["20260210",130200,1011134],["20260211",136600,1197601],["20260212",145000,1231805],["20260213",140900,503035],["20260219",142600,504927],["20260220",145000,387788],["20260223",142000,500486],["20260224",142000,258905],["20260225",141900,360701],["20260226",141500,236305],["20260227",140700,437772],["20260303",140800,558545],["20260304",118300,735132],["20260305",126600,458018],["20260306",126300,351096],["20260309",123100,365384],["20260310",129300,335363],["20260311",128600,359182],["20260312",129000,337465],["20260313",131800,406622],["20260316",124500,458807],["20260317",125800,215613],["20260318",127600,249504],["20260319",131700,428566],["20260320",133000,366742],["20260323",129300,349202],["20260324",132300,230973],["20260325",136700,293277],["20260326",129600,300707],["20260327",130100,251769],["20260330",125900,288748],["20260331",125100,284226],["20260401",146200,865757],["20260402",140500,608350],["20260403",146100,373929],["20260406",149000,383013],["20260407",147800,406051],["20260408",160900,789601],["20260409",158200,461386],["20260410",162700,335624],["20260413",163100,368029],["20260414",162800,323471],["20260415",159800,427046],["20260416",159700,277973],["20260417",162900,391854],["20260420",164900,339358],["20260421",176200,635269],["20260422",180300,386102],["20260423",185300,425246],["20260424",194700,352163],["20260427",198100,393021],["20260428",194000,948477],["20260429",196000,392069],["20260430",183900,550316],["20260504",191100,331453],["20260506",187700,407366],["20260507",192600,434129],["20260508",185100,300503],["20260511",180400,464781],["20260512",178900,405851],["20260513",179400,269422],["20260514",171900,312682],["20260515",162400,392932],["20260518",163000,323060],["20260519",161400,228228],["20260520",153600,271423],["20260521",159300,263870],["20260522",166000,333976],["20260526",164500,324069],["20260527",160900,461908],["20260528",155200,470824],["20260529",151500,461275],["20260601",145000,486820],["20260602",147800,424054],["20260604",148700,241812],["20260605",147700,195528],["20260608",132800,249405],["20260609",143900,346100],["20260610",144200,263878],["20260611",143100,1200813],["20260612",142600,682342],["20260615",154500,367114],["20260616",154600,338370],["20260617",155900,430602],["20260618",144800,404007],["20260619",136700,368069],["20260622",132500,304374],["20260623",121900,459655],["20260624",119100,310884],["20260625",115200,394566],["20260626",110200,421313],["20260629",119200,438836],["20260630",124800,334455],["20260701",125600,202453],["20260702",121700,226556],["20260703",118800,278349],["20260706",123700,284257],["20260707",126100,400987],["20260708",125300,371502],["20260709",121200,264206],["20260710",130300,283923],["20260713",127000,305087],["20260714",122800,204723],["20260715",129500,228002],["20260716",130300,223983],["20260720",121100,239359],["20260721",122200,205989],["20260722",127000,281562],["20260723",140300,400873],["20260724",132700,208035],["20260727",134600,191761],["20260728",122800,244487],["20260729",118300,557514],["20260730",114200,636642]],"detail_json":"https://aikstockdata.com/data/public/s/267270.json","page_url":"https://aikstockdata.com/s/267270.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."}}