{"schema_version":"1.0","@type":"Dataset","code":"322000","name_ko":"HD현대에너지솔루션","name":"HD현대에너지솔루션(322000) 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",47300,451227],["20250723",47200,173695],["20250724",49350,1267940],["20250725",50800,459800],["20250728",48550,239427],["20250729",47650,138875],["20250730",45250,245802],["20250731",44000,274488],["20250801",43650,145432],["20250804",44250,66521],["20250805",45450,86142],["20250806",45550,72655],["20250807",45150,70200],["20250808",44100,105213],["20250811",43750,72006],["20250812",43650,90696],["20250813",44800,93013],["20250814",43850,77571],["20250818",47750,470816],["20250819",47950,254363],["20250820",45500,143183],["20250821",42250,378881],["20250822",42000,167014],["20250825",43250,100614],["20250826",42250,60727],["20250828",43000,44801],["20250829",43200,78317],["20250901",42450,36662],["20250902",42950,37144],["20250903",43400,33212],["20250904",44900,112025],["20250905",47500,167012],["20250908",52400,587662],["20250909",51100,152842],["20250910",50700,112019],["20250911",50300,457725],["20250912",50800,150901],["20250915",51500,113883],["20250916",50500,83845],["20250917",51200,107861],["20250918",51200,132694],["20250919",51700,82141],["20250922",51300,57462],["20250923",52000,280101],["20250924",51100,81385],["20250925",51100,75215],["20250926",47800,106385],["20250929",46650,64291],["20250930",45700,67098],["20251001",46050,61961],["20251002",47050,84435],["20251010",46900,93318],["20251013",45200,93331],["20251014",45000,66962],["20251015",47450,67489],["20251016",49550,129247],["20251017",47700,76852],["20251020",48400,52479],["20251021",47700,101976],["20251023",53500,382289],["20251024",52700,178526],["20251027",58900,587812],["20251028",58400,233014],["20251029",59200,168040],["20251030",58000,108446],["20251031",56800,101341],["20251103",72900,937650],["20251104",73500,426590],["20251105",64500,599151],["20251106",60200,335028],["20251107",57600,221792],["20251110",60000,152818],["20251111",59300,145545],["20251112",59200,115145],["20251113",59200,102500],["20251114",54700,130296],["20251117",55800,84439],["20251118",53300,73141],["20251119",52400,77905],["20251120",54700,93653],["20251121",51500,101257],["20251124",50200,82041],["20251125",51200,68553],["20251126",51800,62045],["20251128",54500,89298],["20251201",53100,79877],["20251202",53800,45566],["20251203",54200,47866],["20251204",53500,38315],["20251205",55300,55198],["20251208",55800,73823],["20251209",56200,88551],["20251210",54300,80466],["20251211",54200,53320],["20251212",57500,131392],["20251215",58600,276114],["20251216",55700,153394],["20251217",58000,142404],["20251218",58000,130696],["20251219",62300,417937],["20251222",63300,161616],["20251223",61100,151605],["20251224",59100,70647],["20251226",56700,98018],["20251229",55800,68472],["20251230",54700,52239],["20260102",55300,118911],["20260105",57900,116504],["20260106",58000,69869],["20260107",56100,85621],["20260108",52100,229962],["20260109",53900,86952],["20260112",54000,103927],["20260113",58000,214842],["20260114",57700,116621],["20260115",58000,85683],["20260116",56900,105053],["20260119",55800,108979],["20260120",56200,85484],["20260121",54200,182840],["20260122",54700,168900],["20260123",56000,238134],["20260126",54900,114992],["20260127",53500,196074],["20260128",54000,155384],["20260129",54500,147024],["20260130",53100,130291],["20260202",50600,135438],["20260203",54300,174851],["20260204",70500,1773812],["20260205",81900,5293111],["20260206",84200,5337805],["20260209",84800,1851627],["20260210",78900,419177],["20260211",83200,367232],["20260212",86900,345078],["20260213",81400,668976],["20260219",89600,1778157],["20260220",86300,588481],["20260223",81200,980749],["20260224",81200,302649],["20260225",80100,320019],["20260226",80000,358211],["20260227",104000,5515893],["20260303",100200,5793072],["20260304",77800,1505247],["20260305",90100,1096121],["20260306",117100,4537481],["20260309",105900,3314287],["20260310",108000,1355331],["20260311",105000,903263],["20260312",130700,8081904],["20260313",122100,1915326],["20260316",119400,739535],["20260317",126000,4466689],["20260318",131700,1641587],["20260319",136300,2451040],["20260320",131000,2423495],["20260323",135300,1850967],["20260324",124300,1149241],["20260325",126800,741449],["20260326",128600,1311722],["20260327",123200,436722],["20260330",135100,2777015],["20260331",139100,2661330],["20260401",136600,1040847],["20260402",147000,2750317],["20260403",191100,3337733],["20260406",180600,2237711],["20260407",168800,1248464],["20260408",171400,1184715],["20260409",164200,1034943],["20260410",168400,1044470],["20260413",160900,640616],["20260414",157800,658770],["20260415",160000,671847],["20260416",162900,602429],["20260417",160400,271698],["20260420",162900,535299],["20260421",170000,904832],["20260422",182400,2647372],["20260423",179700,805594],["20260424",191000,1536722],["20260427",188700,680623],["20260428",197500,1905971],["20260429",215500,2227145],["20260430",231000,1439296],["20260504",221000,630180],["20260506",213500,582632],["20260507",201000,497060],["20260508",197200,305485],["20260511",190400,413203],["20260512",207000,945427],["20260513",212000,871622],["20260514",244000,2231524],["20260515",196800,1244920],["20260518",212000,994607],["20260519",192500,354615],["20260520",179000,300891],["20260521",186400,313200],["20260522",203000,443284],["20260526",199100,370877],["20260527",187700,323346],["20260528",179500,265204],["20260529",174800,408769],["20260601",174700,337854],["20260602",163100,301986],["20260604",177500,451774],["20260605",160500,170510],["20260608",142600,234095],["20260609",144000,260977],["20260610",147800,777940],["20260611",153000,403131],["20260612",150500,287079],["20260615",158100,260565],["20260616",165500,753596],["20260617",159900,230474],["20260618",145000,275888],["20260619",140000,208221],["20260622",137000,119099],["20260623",124800,180174],["20260624",122400,159264],["20260625",128100,253138],["20260626",117700,181492],["20260629",131900,324624],["20260630",138900,224084],["20260701",152200,412384],["20260702",134100,238433],["20260703",126700,182054],["20260706",117500,168078],["20260707",115100,165810],["20260708",105400,142201],["20260709",107700,124447],["20260710",114000,80434],["20260713",120000,351346],["20260714",109700,212477],["20260715",121600,124410],["20260716",110100,125388],["20260720",117700,212912],["20260721",130000,324686],["20260722",132200,351156],["20260723",171500,1034603],["20260724",164000,3302353],["20260727",134800,700169],["20260728",111700,425217],["20260729",99500,466764],["20260730",101100,422593]],"detail_json":"https://aikstockdata.com/data/public/s/322000.json","page_url":"https://aikstockdata.com/s/322000.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."}}