{"schema_version":"1.0","@type":"Dataset","code":"036640","name_ko":"HRS","name":"HRS(036640) 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",5560,57373],["20250723",5490,64669],["20250724",5450,120032],["20250725",5430,44293],["20250728",5300,138671],["20250729",5340,78585],["20250730",5340,51849],["20250731",5390,50718],["20250801",5220,116100],["20250804",5280,46684],["20250805",5380,73442],["20250806",5400,92009],["20250807",5410,59834],["20250808",5400,37009],["20250811",5400,40576],["20250812",5470,32662],["20250813",5500,61699],["20250814",5440,49741],["20250818",5350,74725],["20250819",5370,40157],["20250820",5370,56403],["20250821",5400,35158],["20250822",5450,28859],["20250825",5440,34694],["20250826",5440,19165],["20250827",5430,26569],["20250828",5460,23072],["20250829",5480,33016],["20250901",5450,33908],["20250902",5470,39381],["20250903",5450,24090],["20250904",5500,32270],["20250905",5480,46415],["20250908",5460,30660],["20250909",5470,55604],["20250910",5490,42401],["20250911",5500,33335],["20250912",5460,85959],["20250915",5440,81163],["20250916",5390,68262],["20250917",5400,22261],["20250918",5440,35764],["20250919",5400,43315],["20250922",5380,32719],["20250923",5340,45990],["20250924",5290,56651],["20250925",5300,41747],["20250926",5240,47246],["20250929",5190,75452],["20250930",5160,32456],["20251001",5160,24126],["20251002",5230,24680],["20251010",5240,44748],["20251013",5190,141219],["20251014",5100,93824],["20251015",5160,27828],["20251016",5200,60862],["20251017",5120,50250],["20251020",5160,30181],["20251021",5180,24812],["20251022",5200,109953],["20251023",5150,33976],["20251024",5150,25644],["20251027",5140,87499],["20251028",5170,50690],["20251029",5180,44970],["20251030",5190,110515],["20251031",5180,63629],["20251103",5120,112931],["20251104",5070,80205],["20251105",5060,115964],["20251106",5120,35986],["20251107",5060,96886],["20251110",5150,48297],["20251111",5160,23945],["20251112",5280,66942],["20251113",5320,39265],["20251114",5320,66605],["20251117",5320,29893],["20251118",5260,71562],["20251119",5250,34352],["20251120",5350,42283],["20251121",5330,52560],["20251124",5360,30552],["20251125",5350,42377],["20251126",5370,32990],["20251127",5380,21526],["20251128",5390,36793],["20251201",5430,76541],["20251202",5450,46178],["20251203",5500,70916],["20251204",5490,43380],["20251205",5510,45043],["20251208",5450,39543],["20251209",5460,30195],["20251210",5460,24909],["20251211",5540,69229],["20251212",5530,83711],["20251215",5530,82032],["20251216",5520,50881],["20251217",5520,32436],["20251218",5510,37910],["20251219",5580,111727],["20251222",5590,96456],["20251223",5570,67585],["20251224",5470,110553],["20251226",5460,149262],["20251229",5270,331138],["20251230",5170,117002],["20260102",5200,66722],["20260105",5170,73386],["20260106",5190,58795],["20260107",5140,100233],["20260108",5080,41968],["20260109",5130,34221],["20260112",5160,57370],["20260113",5140,131397],["20260114",5120,123458],["20260115",5110,57352],["20260116",5090,53316],["20260119",5000,186647],["20260120",5150,183364],["20260121",5100,78415],["20260122",5090,95116],["20260123",5150,287649],["20260126",5200,105025],["20260127",5190,152077],["20260128",5100,177581],["20260129",5120,129609],["20260130",5100,79336],["20260202",4995,99742],["20260203",5090,69292],["20260204",5200,157625],["20260205",5120,79534],["20260206",5080,123984],["20260209",5180,159718],["20260210",5220,75067],["20260211",5230,137408],["20260212",5260,170227],["20260213",5220,60481],["20260219",5260,89189],["20260220",5360,246446],["20260223",5380,132000],["20260224",5370,71976],["20260225",5350,137975],["20260226",5270,124367],["20260227",5170,104100],["20260303",5080,100527],["20260304",4770,241563],["20260305",4965,86771],["20260306",5030,68181],["20260309",4950,64597],["20260310",4990,35143],["20260311",5020,74927],["20260312",5030,36481],["20260313",5050,60884],["20260316",5090,50775],["20260317",5070,58898],["20260318",5110,48640],["20260319",5020,47726],["20260320",5180,100006],["20260323",5110,71775],["20260324",5110,39630],["20260325",5140,20143],["20260326",5080,44134],["20260327",5070,27996],["20260330",5060,29444],["20260331",5020,70008],["20260401",5120,56243],["20260402",4970,68437],["20260403",5110,63138],["20260406",5110,34372],["20260407",5050,29175],["20260408",5090,66371],["20260409",5120,67073],["20260410",5190,51337],["20260413",5260,91667],["20260414",5250,60118],["20260415",5280,81635],["20260416",5290,79682],["20260417",5300,50017],["20260420",5250,33374],["20260421",5240,35982],["20260422",5260,54218],["20260423",5300,106991],["20260424",5380,93544],["20260427",5380,69017],["20260428",5340,67153],["20260429",5350,69584],["20260430",5350,43206],["20260504",5360,138885],["20260506",5210,137718],["20260507",5180,74525],["20260508",5170,39532],["20260511",5080,91522],["20260512",5010,66986],["20260513",5040,53772],["20260514",5050,51868],["20260515",4990,98563],["20260518",4985,100158],["20260519",5010,31769],["20260520",4900,89754],["20260521",4970,36233],["20260522",5050,28582],["20260526",5010,61791],["20260527",4920,47462],["20260528",4895,48274],["20260529",4810,57864],["20260601",4740,157265],["20260602",4740,126034],["20260604",4695,42366],["20260605",4620,58364],["20260608",4460,107204],["20260609",4580,25593],["20260610",4580,35668],["20260611",4700,44255],["20260612",4710,60894],["20260615",4800,18851],["20260616",4810,14307],["20260617",4800,23279],["20260618",4810,57433],["20260619",4735,58126],["20260622",4680,45164],["20260623",4480,103718],["20260624",4460,95261],["20260625",4475,70155],["20260626",4360,90382],["20260629",4560,48000],["20260630",4430,137445],["20260701",4550,40589],["20260702",4475,46348],["20260703",4600,30733],["20260706",4620,23040],["20260707",4635,38798],["20260708",4635,76630],["20260709",4600,42190],["20260710",4735,23987],["20260713",4680,64831],["20260714",4650,76607],["20260715",4750,33469],["20260716",4780,27729],["20260720",4715,39410],["20260721",4755,17207],["20260722",4750,27117],["20260723",4790,24587],["20260724",4775,60581],["20260727",4795,38690],["20260728",4705,66143],["20260729",4630,134897],["20260730",4720,78329]],"detail_json":"https://aikstockdata.com/data/public/s/036640.json","page_url":"https://aikstockdata.com/s/036640.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."}}