{"schema_version":"1.0","@type":"Dataset","code":"035000","name_ko":"HS애드","name":"HS애드(035000) 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",8220,23545],["20250723",8280,27896],["20250724",7940,43553],["20250725",7900,27391],["20250728",7810,52178],["20250729",7850,38323],["20250730",7980,16956],["20250731",8030,20743],["20250801",7820,26539],["20250804",7940,7077],["20250805",8040,8230],["20250806",8020,17799],["20250807",8140,7301],["20250808",8120,7908],["20250811",8130,13587],["20250812",7960,24911],["20250813",7970,22086],["20250814",8770,1007846],["20250818",8880,125777],["20250819",8590,99324],["20250820",8670,37932],["20250821",8650,75381],["20250822",8640,15538],["20250825",8670,46480],["20250826",8510,45469],["20250827",8430,28080],["20250828",8540,16011],["20250829",8560,8941],["20250901",8800,27806],["20250902",8800,14161],["20250903",8810,7916],["20250904",8790,14306],["20250905",8800,15272],["20250908",8870,19055],["20250909",9070,38961],["20250910",9000,23870],["20250911",9030,27199],["20250912",9000,23717],["20250915",9020,28620],["20250916",8980,25850],["20250917",9000,23096],["20250918",9090,45387],["20250919",8860,50456],["20250922",8880,14770],["20250923",9200,31270],["20250924",9040,24521],["20250925",8850,15278],["20250926",8790,19905],["20250929",8860,9289],["20250930",8900,17431],["20251001",8800,7138],["20251002",8750,11263],["20251010",8720,47387],["20251013",8720,37433],["20251014",8730,12498],["20251015",8770,8390],["20251016",8820,7680],["20251017",8610,41589],["20251020",8710,13916],["20251021",8740,13876],["20251022",8740,30284],["20251023",8780,15417],["20251024",8790,17289],["20251027",8520,100153],["20251028",8560,32171],["20251029",8570,23590],["20251030",8520,32080],["20251031",8470,25512],["20251103",8660,34198],["20251104",8510,48662],["20251105",8510,50800],["20251106",8690,37407],["20251107",8690,11866],["20251110",8980,30171],["20251111",9100,27024],["20251112",9060,33816],["20251113",8950,19883],["20251114",8910,22735],["20251117",8690,25071],["20251118",8580,18596],["20251119",8690,23831],["20251120",8660,20292],["20251121",8650,21342],["20251124",8840,18101],["20251125",8860,7204],["20251126",8890,4463],["20251127",8800,21205],["20251128",8850,9729],["20251201",9050,26557],["20251202",9240,17917],["20251203",9290,17296],["20251204",9300,19537],["20251205",9220,13418],["20251208",9080,21017],["20251209",9130,12594],["20251210",9010,26158],["20251211",9190,26282],["20251212",9190,12242],["20251215",9250,15526],["20251216",9220,13258],["20251217",9150,27829],["20251218",9160,15197],["20251219",9040,12976],["20251222",8810,54592],["20251223",8790,34916],["20251224",8710,18930],["20251226",8630,34334],["20251229",8600,33686],["20251230",8760,10963],["20260102",8520,37230],["20260105",8390,38103],["20260106",8400,14146],["20260107",8370,9780],["20260108",8380,17571],["20260109",8450,10512],["20260112",8330,37442],["20260113",8360,21385],["20260114",8420,4516],["20260115",8290,24271],["20260116",8350,8701],["20260119",8290,20633],["20260120",8350,6937],["20260121",8240,59723],["20260122",8280,18852],["20260123",8310,7581],["20260126",8350,36068],["20260127",8350,10348],["20260128",8220,40142],["20260129",8300,22924],["20260130",8220,20704],["20260202",8140,31275],["20260203",8170,11528],["20260204",8170,34138],["20260205",8350,57408],["20260206",8350,30451],["20260209",8390,30505],["20260210",8540,22239],["20260211",8690,24107],["20260212",8730,27208],["20260213",8640,28944],["20260219",8720,23507],["20260220",8700,25851],["20260223",8720,40565],["20260224",8650,26067],["20260225",8740,17531],["20260226",8780,23719],["20260227",8790,24878],["20260303",8590,16283],["20260304",8170,42656],["20260305",8580,19843],["20260306",8500,25544],["20260309",8420,16358],["20260310",8450,9327],["20260311",8630,14588],["20260312",8700,9777],["20260313",8760,18255],["20260316",8760,8789],["20260317",8770,21707],["20260318",8770,13628],["20260319",8700,8051],["20260320",8710,52833],["20260323",8610,25737],["20260324",8730,9538],["20260325",8660,19890],["20260326",8660,16395],["20260327",8660,39913],["20260330",8180,40823],["20260331",8120,26414],["20260401",8190,24001],["20260402",8090,44886],["20260403",8260,12966],["20260406",8200,8789],["20260407",8190,4132],["20260408",8210,20529],["20260409",8240,6818],["20260410",8360,10598],["20260413",8380,2021],["20260414",8370,14901],["20260415",8390,19544],["20260416",8480,15671],["20260417",8590,30045],["20260420",8550,14502],["20260421",8460,25502],["20260422",8570,24409],["20260423",8610,26344],["20260424",8680,29452],["20260427",8780,42544],["20260428",8890,19614],["20260429",8890,28709],["20260430",8990,26689],["20260504",8990,20556],["20260506",8700,29980],["20260507",8750,32833],["20260508",8860,26357],["20260511",8710,26367],["20260512",8700,21769],["20260513",8470,38793],["20260514",7630,250492],["20260515",7580,131926],["20260518",7500,115503],["20260519",7300,122612],["20260520",7200,110419],["20260521",7360,153239],["20260522",7490,70327],["20260526",7330,43849],["20260527",7200,43568],["20260528",7230,30708],["20260529",7150,40251],["20260601",7220,39281],["20260602",7370,37083],["20260604",7400,25340],["20260605",7400,26837],["20260608",7170,61191],["20260609",7400,18365],["20260610",7340,16199],["20260611",7440,24643],["20260612",7480,35715],["20260615",7240,100698],["20260616",7260,31249],["20260617",7200,30380],["20260618",7090,48574],["20260619",7060,37096],["20260622",6850,38413],["20260623",6760,35533],["20260624",6820,26926],["20260625",6830,22869],["20260626",7000,37787],["20260629",6940,22397],["20260630",6870,16321],["20260701",7000,13662],["20260702",7040,16694],["20260703",6960,48007],["20260706",6920,25106],["20260707",6700,130441],["20260708",6390,100668],["20260709",6060,162917],["20260710",6200,216707],["20260713",6070,186588],["20260714",6000,124748],["20260715",5980,69023],["20260716",5870,170359],["20260720",5800,129123],["20260721",5800,122182],["20260722",5900,218729],["20260723",5910,484652],["20260724",5940,380113],["20260727",6230,54017],["20260728",6150,51911],["20260729",6300,85643],["20260730",6450,42578]],"detail_json":"https://aikstockdata.com/data/public/s/035000.json","page_url":"https://aikstockdata.com/s/035000.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."}}