{"schema_version":"1.0","@type":"Dataset","code":"295310","name_ko":"에이치브이엠","name":"에이치브이엠(295310) 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",30000,161469],["20250723",29700,81571],["20250724",29700,55794],["20250725",29450,54161],["20250728",28000,174661],["20250729",27900,53495],["20250730",27400,77739],["20250731",27600,81592],["20250801",35850,1423092],["20250804",31250,988804],["20250805",29450,437954],["20250806",29550,150503],["20250807",31000,188200],["20250808",30800,91746],["20250811",30400,105404],["20250812",29000,101897],["20250813",30050,78398],["20250814",30300,97804],["20250818",30100,135966],["20250819",29650,77254],["20250820",28750,163253],["20250821",29000,38590],["20250822",30300,85488],["20250825",30000,52191],["20250826",30050,45779],["20250828",30100,145495],["20250829",29050,99176],["20250901",27850,174767],["20250902",26650,183045],["20250903",26250,166741],["20250904",26150,64625],["20250905",26050,84712],["20250908",26050,85987],["20250909",26300,78133],["20250910",26400,200780],["20250911",26550,112236],["20250912",26100,151296],["20250915",26150,91401],["20250916",25900,116923],["20250917",25600,128400],["20250918",26500,157744],["20250919",25800,103989],["20250922",24950,110927],["20250923",24800,52520],["20250924",24750,58864],["20250925",24650,68527],["20250926",25400,160928],["20250929",25500,57270],["20250930",24850,88323],["20251001",24750,55803],["20251002",25200,43558],["20251010",26100,87878],["20251013",26300,102443],["20251014",25700,341937],["20251015",27850,287909],["20251016",25900,271638],["20251017",24700,209673],["20251020",24800,87638],["20251021",24750,58692],["20251023",23850,318502],["20251024",23900,83238],["20251027",24100,62148],["20251028",24000,190554],["20251029",22950,131432],["20251030",23550,353414],["20251031",23200,80177],["20251103",25050,214331],["20251104",25200,114809],["20251105",24250,94195],["20251106",23850,58896],["20251107",23050,55074],["20251110",23200,27487],["20251111",22900,41301],["20251112",23350,58111],["20251113",22850,52473],["20251114",22650,53590],["20251117",23850,96798],["20251118",22650,89981],["20251119",22600,58902],["20251120",23950,137043],["20251121",23100,112693],["20251124",24000,87626],["20251125",23750,28920],["20251126",22850,128109],["20251128",22800,44230],["20251201",22350,41646],["20251202",22100,44015],["20251203",22150,20428],["20251204",22250,33780],["20251205",23000,62669],["20251208",26000,476786],["20251209",25900,118419],["20251210",26600,205200],["20251211",27800,258402],["20251212",32800,1382437],["20251215",36150,1553616],["20251216",34500,1245530],["20251217",35400,466221],["20251218",41750,2030534],["20251219",42700,780593],["20251222",52200,2911092],["20251223",46050,763636],["20251224",49000,385073],["20251226",50800,316841],["20251229",59400,983305],["20251230",58900,388586],["20260102",67100,1312983],["20260105",69700,533325],["20260106",66000,521202],["20260107",67400,669988],["20260108",69300,424712],["20260109",71400,376981],["20260112",77500,693442],["20260113",79500,343153],["20260114",79500,354569],["20260115",75300,1319234],["20260116",72400,515859],["20260119",77400,533395],["20260120",90500,1409031],["20260121",88500,452629],["20260122",83300,432657],["20260123",90100,620315],["20260126",87700,467181],["20260127",83500,290917],["20260128",84200,395513],["20260129",91700,924642],["20260130",87500,501993],["20260202",87300,534215],["20260203",91700,526954],["20260204",92000,262530],["20260205",77800,709440],["20260206",86700,848719],["20260209",89200,462924],["20260210",88300,181612],["20260211",91400,583931],["20260212",86800,327333],["20260213",85800,415013],["20260219",81100,357184],["20260220",83000,472322],["20260223",80400,243530],["20260224",77800,162027],["20260225",80800,249852],["20260226",77100,178543],["20260227",75000,204925],["20260303",76800,424737],["20260304",64800,371860],["20260305",76900,225251],["20260306",79000,228526],["20260309",79800,183962],["20260310",95000,896325],["20260311",108800,1423848],["20260312",106900,287617],["20260313",104900,300778],["20260316",103200,275440],["20260317",102900,310956],["20260318",96600,440109],["20260319",92200,235578],["20260320",92300,164546],["20260323",87400,178150],["20260324",104300,1012446],["20260325",112100,746789],["20260326",102000,585335],["20260327",95200,285090],["20260330",87700,230582],["20260331",73500,531606],["20260401",91500,414761],["20260402",88000,304452],["20260403",87600,249725],["20260406",81800,206983],["20260407",78000,189553],["20260408",86000,302542],["20260409",81500,155585],["20260410",82800,166909],["20260413",83200,118403],["20260414",91900,471908],["20260415",89700,180694],["20260416",90300,108436],["20260417",99500,532677],["20260420",93600,231974],["20260421",90700,212473],["20260422",90000,132986],["20260423",87900,153467],["20260424",85400,346850],["20260427",87100,130551],["20260428",91300,254199],["20260429",89700,92859],["20260430",89000,168623],["20260504",89600,129160],["20260506",87100,185658],["20260507",83100,158524],["20260508",89900,200257],["20260511",106100,839659],["20260512",98200,512846],["20260513",96000,232434],["20260514",95000,155518],["20260515",97900,526685],["20260518",125300,1331599],["20260519",115400,683350],["20260520",94200,424148],["20260521",110900,431145],["20260522",113000,228906],["20260526",133000,807444],["20260527",119700,390463],["20260528",114300,239464],["20260529",109800,189754],["20260601",99300,368158],["20260602",100600,403957],["20260604",102600,267849],["20260605",94300,202392],["20260608",94900,223561],["20260609",98400,203084],["20260610",101400,243063],["20260611",109900,996663],["20260612",103400,541996],["20260615",93000,406014],["20260616",87800,280952],["20260617",81700,217885],["20260618",73900,317293],["20260619",65800,594546],["20260622",60400,246930],["20260623",55000,383856],["20260624",55200,204541],["20260625",51200,271405],["20260626",51300,294243],["20260629",54900,161352],["20260630",57900,332252],["20260701",62900,325245],["20260702",55100,253178],["20260703",57400,262538],["20260706",53700,128874],["20260707",51400,145456],["20260708",45950,160646],["20260709",45300,135704],["20260710",47400,79885],["20260713",45050,117259],["20260714",43500,81295],["20260715",43400,107241],["20260716",41600,80624],["20260720",38850,69065],["20260721",38700,62487],["20260722",39200,93425],["20260723",42450,58708],["20260724",39050,62379],["20260727",40100,83995],["20260728",35750,79095],["20260729",31800,176648],["20260730",30650,81398]],"detail_json":"https://aikstockdata.com/data/public/s/295310.json","page_url":"https://aikstockdata.com/s/295310.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."}}