{"schema_version":"1.0","@type":"Dataset","code":"126700","name_ko":"하이비젼시스템","name":"하이비젼시스템(126700) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",15090,74949],["20250723",15250,49939],["20250724",15140,28449],["20250725",15150,37174],["20250728",15140,60458],["20250729",15150,27000],["20250730",15320,76607],["20250731",15280,53563],["20250801",14720,94269],["20250804",14970,31295],["20250805",15170,82262],["20250806",15320,50316],["20250807",15400,54880],["20250808",15540,59942],["20250811",15640,53110],["20250812",15550,61276],["20250813",15790,57248],["20250814",15540,37059],["20250818",14870,136472],["20250819",14710,59973],["20250820",14460,45438],["20250821",14650,23358],["20250822",14550,30011],["20250825",14800,33573],["20250826",14890,26308],["20250828",15100,22876],["20250829",15310,44458],["20250901",15100,39680],["20250902",15040,14615],["20250903",15190,33381],["20250904",15240,23410],["20250905",15200,13974],["20250908",15260,25823],["20250909",15380,19697],["20250910",15570,49549],["20250911",15610,42059],["20250912",15660,21566],["20250915",15480,37033],["20250916",15540,38158],["20250917",15300,22846],["20250918",15620,55607],["20250919",15800,57886],["20250922",16980,390824],["20250923",16800,130456],["20250924",16690,95101],["20250925",16450,91274],["20250926",15850,70305],["20250929",15930,38582],["20250930",15830,40227],["20251001",16310,71637],["20251002",16250,60445],["20251010",15990,74937],["20251013",15510,63278],["20251014",15500,65314],["20251015",15920,70148],["20251016",16180,36886],["20251017",15780,42961],["20251020",15730,32796],["20251021",15970,74013],["20251022",15990,40585],["20251023",16040,33869],["20251024",15820,60215],["20251027",15830,38558],["20251028",16070,45601],["20251029",16210,65980],["20251030",16100,60925],["20251031",16190,55787],["20251103",16010,69024],["20251104",15930,81270],["20251105",15580,96733],["20251106",15800,45691],["20251107",14970,78058],["20251110",15120,36563],["20251111",15050,28522],["20251112",15720,46907],["20251113",15490,24388],["20251114",15400,50556],["20251117",15370,79576],["20251118",15000,69135],["20251119",15130,103057],["20251120",15130,85850],["20251121",14580,81999],["20251124",14930,93760],["20251125",14690,71018],["20251126",14640,44170],["20251127",14630,27084],["20251128",15010,77357],["20251201",15490,81421],["20251202",15710,47133],["20251203",16120,106616],["20251204",15790,64386],["20251205",15860,35562],["20251208",16100,78225],["20251209",15900,39441],["20251210",15760,45637],["20251211",15800,70378],["20251212",15800,49694],["20251215",15670,33407],["20251216",15710,83026],["20251217",15960,52292],["20251218",15920,37745],["20251219",15820,42632],["20251222",15900,43378],["20251223",15740,26082],["20251224",15830,55116],["20251226",16200,96861],["20251229",16040,84142],["20251230",15930,58379],["20260102",16140,69622],["20260105",16250,95197],["20260106",16640,156227],["20260107",16350,98618],["20260108",15630,111338],["20260109",15450,108821],["20260112",15410,89926],["20260113",15400,51252],["20260114",15600,71223],["20260115",16100,81167],["20260116",15880,86271],["20260119",16340,120747],["20260120",16380,141602],["20260121",16230,104600],["20260122",16310,167913],["20260123",16280,138474],["20260126",16480,157317],["20260127",17030,314687],["20260128",17010,244205],["20260129",18000,541488],["20260130",17500,230790],["20260202",16300,255097],["20260203",18000,414055],["20260204",18290,387664],["20260205",17610,135911],["20260206",16870,157363],["20260209",19200,595501],["20260210",21100,1014205],["20260211",20450,365972],["20260212",19420,280041],["20260213",18250,389878],["20260219",18290,304282],["20260220",18360,301807],["20260223",18300,231587],["20260224",19090,378609],["20260225",18860,300972],["20260226",18870,200160],["20260227",18850,203305],["20260303",17980,285837],["20260304",15630,498585],["20260305",17090,259997],["20260306",17320,247892],["20260309",16270,207635],["20260310",16770,179122],["20260311",18010,331030],["20260312",17690,875677],["20260313",17800,246457],["20260316",17600,187630],["20260317",18190,200535],["20260318",19020,261814],["20260319",18400,148431],["20260320",18380,132449],["20260323",17600,231484],["20260324",18130,196499],["20260325",18450,126190],["20260326",17370,223923],["20260327",17160,161503],["20260330",16000,220170],["20260331",15470,171026],["20260401",16800,133470],["20260402",15800,130322],["20260403",16350,89910],["20260406",15800,70606],["20260407",15720,81458],["20260408",16570,153238],["20260409",15920,101655],["20260410",16400,107298],["20260413",16400,57922],["20260414",17110,148468],["20260415",17110,117475],["20260416",17570,142417],["20260417",18020,145925],["20260420",17890,118931],["20260421",18360,161285],["20260422",19310,209058],["20260423",19130,162636],["20260424",19170,128174],["20260427",19200,142518],["20260428",18920,216971],["20260429",19170,147199],["20260430",18390,124087],["20260504",18360,181514],["20260506",18750,275746],["20260507",18150,225366],["20260508",18630,129555],["20260511",18170,156159],["20260512",17070,461371],["20260513",16890,138776],["20260514",17460,180185],["20260515",16540,203313],["20260518",15920,138060],["20260519",15500,191262],["20260520",14720,194339],["20260521",15390,71573],["20260522",16070,63506],["20260526",15600,103025],["20260527",14540,230036],["20260528",14050,160056],["20260529",13690,151427],["20260601",13090,216370],["20260602",12800,173785],["20260604",12650,116124],["20260605",11910,139959],["20260608",10910,158769],["20260609",11280,137830],["20260610",11090,93465],["20260611",11530,96379],["20260612",11580,110082],["20260615",12310,120893],["20260616",12640,144183],["20260617",13710,273017],["20260618",12200,227438],["20260619",11550,205119],["20260622",11410,85696],["20260623",10480,124057],["20260624",10580,106109],["20260625",10150,144621],["20260626",9830,137005],["20260629",10600,73960],["20260630",10020,78482],["20260701",9930,135517],["20260702",9680,145709],["20260703",10160,129962],["20260706",10060,85592],["20260707",9800,97023],["20260708",9200,107812],["20260709",9080,83102],["20260710",9990,96962],["20260713",9880,97750],["20260714",9090,148859],["20260715",9450,196431],["20260716",9160,100827],["20260720",8790,161417],["20260721",8850,156973],["20260722",8890,113675],["20260723",9340,61597],["20260724",9440,64030],["20260727",10120,178290],["20260728",9020,111690],["20260729",8450,192988],["20260730",8460,153500]],"detail_json":"https://aikstockdata.com/data/public/s/126700.json","page_url":"https://aikstockdata.com/s/126700.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."}}