{"schema_version":"1.0","@type":"Dataset","code":"012630","name_ko":"HDC","name":"HDC(012630) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",21800,112518],["20250723",21950,99751],["20250724",22500,117262],["20250725",22150,208520],["20250728",22500,167185],["20250729",22750,121204],["20250730",23550,213468],["20250731",23100,260619],["20250801",22100,274047],["20250804",22600,113957],["20250805",23400,292554],["20250806",23700,755914],["20250807",23500,435846],["20250808",24650,278400],["20250811",24300,176894],["20250812",23950,121878],["20250813",21600,443312],["20250814",21350,286358],["20250818",20050,258310],["20250819",20100,106945],["20250820",20300,294371],["20250821",20250,83016],["20250822",20150,81557],["20250825",20650,80339],["20250826",21000,111009],["20250827",21100,142919],["20250828",21550,121155],["20250829",21500,137966],["20250901",21250,75813],["20250902",20950,68941],["20250903",20200,188664],["20250904",20350,88389],["20250905",20350,69654],["20250908",21450,135603],["20250909",21050,95596],["20250910",21350,128149],["20250911",21550,161569],["20250912",21350,69413],["20250915",21750,239438],["20250916",20900,131432],["20250917",20700,148290],["20250918",19670,614245],["20250919",19190,348115],["20250922",19100,143972],["20250923",18220,355870],["20250924",18290,161961],["20250925",18170,103300],["20250926",17860,115186],["20250929",17760,151528],["20250930",17400,129293],["20251001",17140,103713],["20251002",17090,165409],["20251010",17330,204419],["20251013",17500,223069],["20251014",18170,219063],["20251015",18080,150613],["20251016",17960,109086],["20251017",17150,227538],["20251020",17600,153692],["20251021",17270,106638],["20251022",17820,112965],["20251023",17540,110055],["20251024",17860,121995],["20251027",18040,140280],["20251028",18820,248380],["20251029",18760,141650],["20251030",18250,178913],["20251031",18410,134232],["20251103",18370,156485],["20251104",19100,226148],["20251105",18180,275491],["20251106",17250,258345],["20251107",17920,188007],["20251110",17980,124096],["20251111",17220,238344],["20251112",17540,113691],["20251113",17360,139594],["20251114",17190,120656],["20251117",17260,160559],["20251118",16760,169858],["20251119",16830,160946],["20251120",17200,146817],["20251121",17810,211933],["20251124",17440,155684],["20251125",17310,134763],["20251126",17400,130419],["20251127",17270,125555],["20251128",17430,139627],["20251201",17320,74932],["20251202",17710,96169],["20251203",17910,74670],["20251204",17800,103461],["20251205",18300,135462],["20251208",17960,145442],["20251209",18130,109173],["20251210",17980,111742],["20251211",18030,869420],["20251212",18610,175519],["20251215",18600,104793],["20251216",17800,143054],["20251217",17820,160349],["20251218",17640,82839],["20251219",17340,152247],["20251222",17950,86188],["20251223",18040,66684],["20251224",18050,108772],["20251226",18100,66530],["20251229",17560,114586],["20251230",18710,305400],["20260102",17500,200184],["20260105",17490,115653],["20260106",17220,108237],["20260107",16810,131786],["20260108",16010,229877],["20260109",15990,95807],["20260112",16250,87829],["20260113",16410,127416],["20260114",16680,135787],["20260115",16700,150864],["20260116",16820,112531],["20260119",16580,218125],["20260120",16820,140508],["20260121",16740,144468],["20260122",16700,163096],["20260123",18000,395942],["20260126",18300,235825],["20260127",18320,206488],["20260128",18820,189088],["20260129",19330,247155],["20260130",19010,213586],["20260202",19330,299372],["20260203",21000,316201],["20260204",21050,226398],["20260205",19670,362144],["20260206",19140,138407],["20260209",19830,217892],["20260210",20700,171449],["20260211",21200,163895],["20260212",21450,234040],["20260213",22700,459408],["20260219",22900,149571],["20260220",23250,168193],["20260223",24050,258105],["20260224",24500,190257],["20260225",24950,165905],["20260226",25500,192280],["20260227",24650,298601],["20260303",25550,377340],["20260304",22600,417694],["20260305",24350,294737],["20260306",24000,161739],["20260309",23850,180754],["20260310",23700,95937],["20260311",25300,286186],["20260312",24450,119142],["20260313",24450,111560],["20260316",24650,146623],["20260317",24450,120911],["20260318",25050,103625],["20260319",25050,124482],["20260320",28050,468888],["20260323",27850,325437],["20260324",26550,210190],["20260325",27800,154515],["20260326",30150,399370],["20260327",28550,219462],["20260330",28750,201470],["20260331",27750,168314],["20260401",28300,243061],["20260402",27500,192087],["20260403",26650,213508],["20260406",26850,68394],["20260407",26100,109072],["20260408",27100,201723],["20260409",27050,108433],["20260410",27550,70768],["20260413",27800,101547],["20260414",27200,159521],["20260415",27050,204638],["20260416",27250,85427],["20260417",27200,81296],["20260420",27150,70952],["20260421",26900,62966],["20260422",27000,103240],["20260423",27050,72507],["20260424",27550,88673],["20260427",27550,84213],["20260428",27900,112590],["20260429",28800,121695],["20260430",28100,74950],["20260504",28100,109207],["20260506",27650,213937],["20260507",28150,116378],["20260508",27800,66809],["20260511",27200,143807],["20260512",25250,266809],["20260513",24150,308425],["20260514",24300,165575],["20260515",24150,148846],["20260518",23000,130044],["20260519",22750,162476],["20260520",22050,141280],["20260521",22800,68225],["20260522",22850,97568],["20260526",22750,118333],["20260527",22050,147960],["20260528",22000,111398],["20260529",22100,141887],["20260601",20700,169117],["20260602",20500,125037],["20260604",20500,103723],["20260605",20350,116235],["20260608",18770,107222],["20260609",19780,60117],["20260610",20450,110308],["20260611",19860,119905],["20260612",21150,93486],["20260615",21450,83071],["20260616",22450,82261],["20260617",21550,97701],["20260618",20900,59977],["20260619",20600,93458],["20260622",20250,92739],["20260623",19810,108523],["20260624",19600,93872],["20260625",19440,94058],["20260626",19130,117344],["20260629",21550,109300],["20260630",20800,38312],["20260701",21450,80311],["20260702",21300,49272],["20260703",21350,53337],["20260706",21000,26213],["20260707",21150,45350],["20260708",20650,29089],["20260709",20250,67032],["20260710",20300,257980],["20260713",20150,44100],["20260714",19730,70552],["20260715",19800,41300],["20260716",20400,38312],["20260720",20100,58608],["20260721",20100,45290],["20260722",19930,40881],["20260723",23100,215571],["20260724",23000,76039],["20260727",21600,40678],["20260728",20050,58654],["20260729",18300,104365],["20260730",19100,96730]],"detail_json":"https://aikstockdata.com/data/public/s/012630.json","page_url":"https://aikstockdata.com/s/012630.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."}}