{"schema_version":"1.0","@type":"Dataset","code":"013030","name_ko":"하이록코리아","name":"하이록코리아(013030) 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",29000,32266],["20250723",29100,25783],["20250724",29200,39662],["20250725",28950,25850],["20250728",28950,40232],["20250729",30650,183245],["20250730",30000,54418],["20250731",30550,130664],["20250801",29550,73786],["20250804",30150,53223],["20250805",30850,123060],["20250806",30000,47296],["20250807",31250,146905],["20250808",31000,114657],["20250811",31900,75402],["20250812",33650,675572],["20250813",32400,159470],["20250814",31850,108911],["20250818",31300,91609],["20250819",30650,138937],["20250820",30250,98057],["20250821",30450,45157],["20250822",30650,64211],["20250825",30950,51759],["20250826",31100,64802],["20250827",32100,136620],["20250828",32850,137463],["20250829",33300,112508],["20250901",33000,74331],["20250902",35400,1060390],["20250903",35050,302999],["20250904",35900,244475],["20250905",35500,121789],["20250908",36350,494690],["20250909",36600,879281],["20250910",38600,397934],["20250911",38500,460251],["20250912",36850,221793],["20250915",35650,192088],["20250916",35200,161071],["20250917",34900,93908],["20250918",35600,136657],["20250919",34800,85096],["20250922",34950,94816],["20250923",35050,144722],["20250924",35250,136676],["20250925",34650,128481],["20250926",33500,110953],["20250929",34400,43849],["20250930",34650,41795],["20251001",36000,128531],["20251002",36100,109203],["20251010",36100,100817],["20251013",36400,77631],["20251014",35900,104430],["20251015",38500,188993],["20251016",37300,97845],["20251017",36650,96997],["20251020",36550,86895],["20251021",37350,108245],["20251022",37600,58983],["20251023",38600,161380],["20251024",38150,96279],["20251027",38050,194803],["20251028",37600,76571],["20251029",37100,117372],["20251030",37100,125286],["20251031",37200,52395],["20251103",36750,136342],["20251104",35850,108929],["20251105",34150,124491],["20251106",34100,72842],["20251107",34100,102259],["20251110",34250,91805],["20251111",33550,106815],["20251112",34000,40739],["20251113",34200,38653],["20251114",34300,86388],["20251117",33850,40061],["20251118",32300,83316],["20251119",32600,34317],["20251120",33550,41630],["20251121",32200,55492],["20251124",32150,37578],["20251125",32000,24986],["20251126",32000,41981],["20251127",31350,98570],["20251128",31550,64269],["20251201",31650,43724],["20251202",32850,61898],["20251203",33000,21192],["20251204",32050,49599],["20251205",32400,26848],["20251208",32700,27587],["20251209",33300,55061],["20251210",32800,38511],["20251211",32800,40119],["20251212",33150,38699],["20251215",32900,26824],["20251216",32600,27050],["20251217",32450,34232],["20251218",31850,39474],["20251219",33000,62827],["20251222",33050,29292],["20251223",33200,50907],["20251224",32500,38645],["20251226",31800,53203],["20251229",30800,77937],["20251230",30750,40469],["20260102",29750,76732],["20260105",30550,63602],["20260106",30600,60836],["20260107",30350,54868],["20260108",30550,55568],["20260109",31550,69962],["20260112",32400,83388],["20260113",32400,46772],["20260114",31950,38061],["20260115",31800,39004],["20260116",31700,35477],["20260119",32250,25400],["20260120",32250,30322],["20260121",31250,35700],["20260122",31500,50445],["20260123",31900,46375],["20260126",32350,60464],["20260127",33050,57610],["20260128",32750,36559],["20260129",33800,60888],["20260130",33650,67705],["20260202",32000,55314],["20260203",33050,33371],["20260204",33600,41538],["20260205",33100,41154],["20260206",32350,45178],["20260209",33350,31341],["20260210",33150,18372],["20260211",33200,22050],["20260212",33800,36077],["20260213",33600,35559],["20260219",35150,103863],["20260220",37700,280346],["20260223",41100,269919],["20260224",39800,126729],["20260225",39500,89450],["20260226",39050,63559],["20260227",38450,86765],["20260303",37150,103237],["20260304",33000,123447],["20260305",35600,57722],["20260306",35850,43122],["20260309",35250,51557],["20260310",35400,40890],["20260311",36300,61393],["20260312",38900,250022],["20260313",37400,105104],["20260316",35800,77531],["20260317",35350,82889],["20260318",35350,42692],["20260319",35300,29948],["20260320",38000,139354],["20260323",36400,58386],["20260324",36200,58335],["20260325",37100,47805],["20260326",37000,49544],["20260327",37050,46462],["20260330",35650,41396],["20260331",34950,64810],["20260401",36300,48238],["20260402",35450,74626],["20260403",38050,105885],["20260406",38900,130102],["20260407",38050,152397],["20260408",38550,97876],["20260409",38650,56908],["20260410",43400,286094],["20260413",42600,144647],["20260414",41650,85424],["20260415",40750,75548],["20260416",40500,62018],["20260417",41050,80335],["20260420",39650,86105],["20260421",39850,75864],["20260422",41500,186621],["20260423",41900,86492],["20260424",46000,275244],["20260427",44550,131773],["20260428",44600,54564],["20260429",44850,53039],["20260430",44150,91765],["20260504",46150,115824],["20260506",44800,158205],["20260507",44100,98875],["20260508",43500,144966],["20260511",41500,227026],["20260512",40300,117734],["20260513",39500,44815],["20260514",39500,62959],["20260515",38550,76379],["20260518",39150,92699],["20260519",38550,56496],["20260520",37750,59636],["20260521",39250,49962],["20260522",40300,42737],["20260526",39650,57368],["20260527",37950,44507],["20260528",37250,55167],["20260529",35650,44813],["20260601",35700,53365],["20260602",35300,59684],["20260604",35450,45637],["20260605",34500,29199],["20260608",32200,43595],["20260609",33850,46611],["20260610",33550,35285],["20260611",33150,46029],["20260612",34300,34718],["20260615",35600,33801],["20260616",35750,56431],["20260617",36300,49089],["20260618",35150,71548],["20260619",34050,52287],["20260622",33250,37087],["20260623",31600,45453],["20260624",31550,28970],["20260625",30900,42525],["20260626",29650,61257],["20260629",31650,48649],["20260630",31550,24745],["20260701",32900,50083],["20260702",31500,33041],["20260703",31950,15949],["20260706",31450,26644],["20260707",31000,21248],["20260708",29850,34254],["20260709",30050,26858],["20260710",31650,22181],["20260713",30750,42287],["20260714",30000,44995],["20260715",31300,30763],["20260716",30950,19497],["20260720",30200,33533],["20260721",30500,26728],["20260722",30350,41537],["20260723",32150,49480],["20260724",32650,58309],["20260727",31650,67535],["20260728",30800,59364],["20260729",29250,63294],["20260730",29450,43178]],"detail_json":"https://aikstockdata.com/data/public/s/013030.json","page_url":"https://aikstockdata.com/s/013030.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."}}