{"schema_version":"1.0","@type":"Dataset","code":"230240","name_ko":"에치에프알","name":"에치에프알(230240) 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",16900,46668],["20250723",16530,54059],["20250724",16210,70683],["20250725",16220,25042],["20250728",16110,28973],["20250729",16050,40244],["20250730",16180,49599],["20250731",15960,123833],["20250801",15600,38752],["20250804",15970,36325],["20250805",15840,31426],["20250806",15750,38085],["20250807",15750,38160],["20250808",15720,36848],["20250811",15670,42703],["20250812",15520,41573],["20250813",16540,109237],["20250814",16830,85074],["20250818",16770,97319],["20250819",16430,33108],["20250820",16390,29367],["20250821",16620,39913],["20250822",16170,20017],["20250825",16370,20803],["20250826",16750,29983],["20250828",16580,25438],["20250829",16020,53815],["20250901",16190,19035],["20250902",16220,32265],["20250903",16080,27394],["20250904",16070,62782],["20250905",17610,312354],["20250908",17960,102994],["20250909",18070,76165],["20250910",17760,76733],["20250911",17210,65736],["20250912",17500,89960],["20250915",16300,160610],["20250916",16170,76889],["20250917",16170,49683],["20250918",16410,81091],["20250919",16180,57453],["20250922",15470,201381],["20250923",15360,61097],["20250924",15230,53524],["20250925",15180,61633],["20250926",14770,104489],["20250929",15020,82290],["20250930",14880,52013],["20251001",15000,29056],["20251002",15070,78336],["20251010",15340,54879],["20251013",15440,52547],["20251014",15240,44512],["20251015",18160,825090],["20251016",17390,113280],["20251017",15470,333061],["20251020",15590,74381],["20251021",15940,101769],["20251023",15600,57995],["20251024",15770,77082],["20251027",16030,292498],["20251028",17060,776437],["20251029",17400,1910291],["20251030",18110,891255],["20251031",17190,367966],["20251103",17920,320528],["20251104",17500,193415],["20251105",17440,191587],["20251106",16320,201040],["20251107",15690,242309],["20251110",16790,155699],["20251111",16960,131519],["20251112",17320,56667],["20251113",17000,73992],["20251114",15970,153422],["20251117",15480,190291],["20251118",14710,236987],["20251119",14690,128380],["20251120",14990,78422],["20251121",14720,108796],["20251124",14220,120620],["20251125",13820,232143],["20251126",13150,350408],["20251128",12830,126448],["20251201",12540,120885],["20251202",12690,84465],["20251203",12800,104362],["20251204",12490,128863],["20251205",12530,105656],["20251208",12770,105505],["20251209",12490,149052],["20251210",12300,157966],["20251211",11920,209663],["20251212",12430,162672],["20251215",12560,68052],["20251216",12240,77608],["20251217",12040,78821],["20251218",11870,77109],["20251219",12040,44790],["20251222",13650,316532],["20251223",12940,194010],["20251224",12070,198381],["20251226",11850,198575],["20251229",11600,50914],["20251230",11580,39163],["20260102",13430,370868],["20260105",13280,159048],["20260106",13760,178680],["20260107",14460,356806],["20260108",14010,147816],["20260109",13570,94881],["20260112",13590,61359],["20260113",12990,157325],["20260114",12630,71174],["20260115",12590,73978],["20260116",12320,161162],["20260119",12180,59055],["20260120",12600,95233],["20260121",12710,79816],["20260122",12980,113130],["20260123",13660,137219],["20260126",14120,158840],["20260127",14010,122530],["20260128",14540,143855],["20260129",14840,199168],["20260130",13810,201943],["20260202",13630,167482],["20260203",13800,107982],["20260204",14980,376612],["20260205",15900,441593],["20260206",16120,425809],["20260209",16670,273844],["20260210",15960,183577],["20260211",16700,188760],["20260212",16660,70208],["20260213",16180,91998],["20260219",17580,280628],["20260220",17140,214294],["20260223",16830,141616],["20260224",16500,123120],["20260225",16040,91037],["20260226",18570,1162278],["20260227",17280,444245],["20260303",17240,422412],["20260304",14910,366301],["20260305",16670,187608],["20260306",17000,250513],["20260309",15200,219363],["20260310",16350,408297],["20260311",21250,890265],["20260312",27600,2546076],["20260313",28550,3384416],["20260316",27150,685106],["20260317",25500,650732],["20260318",25500,416509],["20260319",25500,346568],["20260320",27000,461163],["20260323",26050,348309],["20260324",26500,335564],["20260325",30350,968930],["20260326",29450,355178],["20260327",31550,345746],["20260330",28350,495841],["20260331",27600,357772],["20260401",33700,2450612],["20260402",33950,860447],["20260403",33900,623076],["20260406",31400,571329],["20260407",28500,661620],["20260408",27850,1111352],["20260409",26000,943933],["20260410",29850,1638766],["20260413",30850,1101644],["20260414",30400,1354048],["20260415",30100,622578],["20260416",30450,602745],["20260417",30800,643655],["20260420",30750,451541],["20260421",29200,535948],["20260422",29500,247792],["20260423",28050,386188],["20260424",28000,233365],["20260427",26950,458088],["20260428",25200,408182],["20260429",29150,934347],["20260430",29500,700632],["20260504",36600,2349157],["20260506",35750,1141465],["20260507",37950,1550159],["20260508",38050,533426],["20260511",36850,562752],["20260512",36050,673467],["20260513",33950,395770],["20260514",32800,369218],["20260515",31700,330056],["20260518",29050,602227],["20260519",28700,479735],["20260520",30450,571892],["20260521",30250,469652],["20260522",32700,583568],["20260526",34500,593406],["20260527",32900,410945],["20260528",29400,581576],["20260529",31850,518997],["20260601",31100,367127],["20260602",30950,407546],["20260604",34000,1053558],["20260605",28950,468369],["20260608",25350,524137],["20260609",25350,343859],["20260610",23050,388475],["20260611",24500,357768],["20260612",26400,271048],["20260615",27600,176175],["20260616",25850,183508],["20260617",26650,138110],["20260618",24600,151311],["20260619",23000,345814],["20260622",23000,198713],["20260623",20400,425207],["20260624",20050,316746],["20260625",19200,124009],["20260626",18280,252142],["20260629",19580,169845],["20260630",19670,77000],["20260701",19160,120827],["20260702",17290,159576],["20260703",17410,203053],["20260706",17340,138578],["20260707",16370,132742],["20260708",15800,199871],["20260709",15580,165214],["20260710",18000,277305],["20260713",17150,210762],["20260714",15890,338254],["20260715",17520,135125],["20260716",16820,202615],["20260720",15520,163232],["20260721",15400,135302],["20260722",16220,167141],["20260723",17180,134891],["20260724",16200,96827],["20260727",16370,74900],["20260728",14210,151492],["20260729",12450,393139],["20260730",11960,340138]],"detail_json":"https://aikstockdata.com/data/public/s/230240.json","page_url":"https://aikstockdata.com/s/230240.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."}}