{"schema_version":"1.0","@type":"Dataset","code":"225530","name_ko":"HC보광산업","name":"HC보광산업(225530) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",3715,23161],["20250723",3710,9189],["20250724",3640,42243],["20250725",3635,29135],["20250728",3570,32111],["20250729",3590,18106],["20250730",3590,24696],["20250731",3615,7676],["20250801",3550,23336],["20250804",3565,15932],["20250805",3590,3049],["20250806",3605,18753],["20250807",3650,16181],["20250808",3670,12074],["20250811",3615,9297],["20250812",3620,7184],["20250813",3625,5071],["20250814",3650,9355],["20250818",3595,7838],["20250819",3555,15946],["20250820",3450,49763],["20250821",3460,23628],["20250822",3460,6155],["20250825",3480,7375],["20250826",3480,14518],["20250828",3460,3578],["20250829",3420,9323],["20250901",3405,19843],["20250902",3440,10508],["20250903",3425,6174],["20250904",3405,8256],["20250905",3415,9285],["20250908",3460,7857],["20250909",3425,20142],["20250910",3445,8028],["20250911",3450,1763],["20250912",3430,10441],["20250915",3410,16647],["20250916",3390,26467],["20250917",3385,8504],["20250918",3380,14819],["20250919",3360,45823],["20250922",3285,57085],["20250923",3260,27181],["20250924",3195,34366],["20250925",3120,62526],["20250926",3080,47841],["20250929",3040,25489],["20250930",3005,60850],["20251001",3010,16537],["20251002",3015,21038],["20251010",2985,26513],["20251013",2980,31120],["20251014",2985,30706],["20251015",3010,30982],["20251016",3085,26711],["20251017",3085,13181],["20251020",3050,14441],["20251021",3070,12392],["20251023",3040,12937],["20251024",3040,20651],["20251027",2950,86068],["20251028",2945,22955],["20251029",2880,57773],["20251030",2840,44222],["20251031",2825,22165],["20251103",2745,55871],["20251104",2720,44798],["20251105",2740,41732],["20251106",2810,24472],["20251107",2795,105680],["20251110",2785,16448],["20251111",2795,26346],["20251112",2840,13642],["20251113",2900,27066],["20251114",2890,14556],["20251117",2840,15511],["20251118",2810,31663],["20251119",2795,12786],["20251120",2800,14351],["20251121",2815,6496],["20251124",2805,20533],["20251125",2805,11486],["20251126",2820,9280],["20251128",2900,29658],["20251201",2900,15618],["20251202",2910,8745],["20251203",2900,14279],["20251204",2910,20253],["20251205",2945,18667],["20251208",2925,20016],["20251209",2910,8047],["20251210",2895,8168],["20251211",2880,19252],["20251212",2885,12308],["20251215",2885,8909],["20251216",2885,16711],["20251217",2870,7145],["20251218",2885,8198],["20251219",2900,11460],["20251222",2930,15315],["20251223",2975,63797],["20251224",2975,24622],["20251226",2995,26291],["20251229",2890,43430],["20251230",2915,8226],["20260102",2900,8940],["20260105",2885,26943],["20260106",2855,24385],["20260107",2840,32738],["20260108",2835,27301],["20260109",2800,18878],["20260112",2800,9219],["20260113",2790,27548],["20260114",2780,29544],["20260115",2770,24125],["20260116",2745,37354],["20260119",2695,37534],["20260120",2730,45670],["20260121",2730,18027],["20260122",2730,35162],["20260123",2745,35218],["20260126",2835,52248],["20260127",2845,26413],["20260128",2845,63041],["20260129",2855,30642],["20260130",2800,66722],["20260202",2770,40977],["20260203",2830,34997],["20260204",2870,25021],["20260205",2870,26317],["20260206",2880,51792],["20260209",2885,33769],["20260210",2920,49069],["20260211",2960,24457],["20260212",2950,37555],["20260213",2935,19006],["20260219",2910,25123],["20260220",2860,36023],["20260223",2905,33048],["20260224",2980,47362],["20260225",2965,40628],["20260226",2910,65178],["20260227",2960,62694],["20260303",2845,52126],["20260304",2665,136397],["20260305",2800,51341],["20260306",2740,26406],["20260309",2650,89955],["20260310",2725,58751],["20260311",2740,25782],["20260312",2735,34140],["20260313",2745,23601],["20260316",2755,20113],["20260317",2720,15322],["20260318",2700,29044],["20260319",2750,27282],["20260320",2830,38111],["20260323",2790,35910],["20260324",2770,24408],["20260325",3255,477069],["20260326",3550,729640],["20260327",4260,1456645],["20260330",4100,717376],["20260331",3765,441102],["20260401",3740,192535],["20260402",3860,307651],["20260403",3835,109543],["20260406",4040,252877],["20260407",4020,142235],["20260408",4055,100267],["20260409",3930,191369],["20260410",4020,64203],["20260413",3885,99447],["20260414",4020,61942],["20260415",4030,119682],["20260416",3950,89068],["20260417",3880,154090],["20260420",3905,41211],["20260421",3690,158813],["20260422",3655,67919],["20260423",3725,81633],["20260424",3680,79629],["20260427",3990,225247],["20260428",3905,96706],["20260429",3900,66707],["20260430",3880,89680],["20260504",3500,223016],["20260506",3295,162198],["20260507",3310,62002],["20260508",3190,48572],["20260511",3015,121281],["20260512",2945,80103],["20260513",2985,143150],["20260514",2995,35376],["20260515",3220,123603],["20260518",3080,82998],["20260519",3105,47275],["20260520",3000,47549],["20260521",2900,92852],["20260522",3060,73009],["20260526",2820,76969],["20260527",2720,82072],["20260528",2655,100965],["20260529",2640,72402],["20260601",2595,131876],["20260602",2635,150077],["20260604",2225,307916],["20260605",2315,97539],["20260608",2320,75054],["20260609",2250,52108],["20260610",2250,69747],["20260611",2250,33620],["20260612",2275,23852],["20260615",2220,49687],["20260616",2190,87794],["20260617",2215,353254],["20260618",2170,48227],["20260619",2050,66606],["20260622",2130,86299],["20260623",2035,32291],["20260624",2055,51432],["20260625",2000,101694],["20260626",1934,99396],["20260629",2075,116018],["20260630",2050,31348],["20260701",2665,924068],["20260702",2490,2589257],["20260703",2715,5122749],["20260706",2925,1554533],["20260707",2720,534507],["20260708",2505,305228],["20260709",2235,355886],["20260710",2355,182781],["20260713",2095,180460],["20260714",2030,319361],["20260715",2070,117657],["20260716",2010,146165],["20260720",1977,45803],["20260721",1932,37836],["20260722",1912,73057],["20260723",1912,84933],["20260724",1906,128663],["20260727",1863,42052],["20260728",1787,62854],["20260729",1725,148963],["20260730",1770,37662]],"detail_json":"https://aikstockdata.com/data/public/s/225530.json","page_url":"https://aikstockdata.com/s/225530.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."}}