{"schema_version":"1.0","@type":"Dataset","code":"357230","name_ko":"에이치피오","name":"에이치피오(357230) 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",2510,38104],["20250723",2490,25296],["20250724",2495,20907],["20250725",2475,16078],["20250728",2470,13066],["20250729",2460,37007],["20250730",2490,36365],["20250731",2485,9609],["20250801",2435,19196],["20250804",2455,9578],["20250805",2475,12339],["20250806",2470,3445],["20250807",2470,11156],["20250808",2470,6025],["20250811",2440,6738],["20250812",2430,34486],["20250813",2435,25303],["20250814",2525,686115],["20250818",2560,62194],["20250819",2530,12269],["20250820",2495,50837],["20250821",2500,11791],["20250822",2510,17565],["20250825",2530,9687],["20250826",2540,19803],["20250828",2505,15113],["20250829",2510,26447],["20250901",2505,26939],["20250902",2520,41731],["20250903",2535,28234],["20250904",2560,33786],["20250905",2655,2859387],["20250908",2645,383824],["20250909",2705,312392],["20250910",2685,144653],["20250911",2725,186380],["20250912",2755,154257],["20250915",2690,109062],["20250916",2670,59694],["20250917",2690,61766],["20250918",2780,174116],["20250919",2735,140624],["20250922",2800,136572],["20250923",2795,130597],["20250924",2735,92242],["20250925",2745,63266],["20250926",2720,68377],["20250929",2800,232059],["20250930",2775,121642],["20251001",2740,82882],["20251002",2740,49205],["20251010",2690,78360],["20251013",2690,116027],["20251014",2700,55567],["20251015",2735,84728],["20251016",2695,66956],["20251017",2630,90874],["20251020",2650,21112],["20251021",2645,50172],["20251023",2590,75451],["20251024",2535,139614],["20251027",2635,104022],["20251028",2585,27157],["20251029",2555,46376],["20251030",2515,62119],["20251031",2495,55095],["20251103",2445,80077],["20251104",2415,50247],["20251105",2420,108152],["20251106",2455,31087],["20251107",2410,107150],["20251110",2470,17900],["20251111",2525,44180],["20251112",2560,54224],["20251113",2450,229328],["20251114",2385,107599],["20251117",2360,77424],["20251118",2310,69009],["20251119",2305,33683],["20251120",2390,22947],["20251121",2350,23408],["20251124",2315,16312],["20251125",2315,28194],["20251126",2320,45879],["20251128",2350,26958],["20251201",2365,17746],["20251202",2380,9794],["20251203",2420,19712],["20251204",2385,23083],["20251205",2405,9659],["20251208",2355,52167],["20251209",2350,19148],["20251210",2365,6037],["20251211",2405,15823],["20251212",2390,6035],["20251215",2385,95829],["20251216",2430,34403],["20251217",2490,54562],["20251218",2435,27350],["20251219",2470,15089],["20251222",2470,15177],["20251223",2430,29604],["20251224",2405,15251],["20251226",2410,34572],["20251229",2425,7882],["20251230",2420,142765],["20260102",2490,57900],["20260105",2480,19232],["20260106",2475,25396],["20260107",2440,21052],["20260108",2385,52693],["20260109",2390,11799],["20260112",2420,31819],["20260113",2420,24953],["20260114",2410,24250],["20260115",2430,30548],["20260116",2415,21598],["20260119",2375,42343],["20260120",2455,184505],["20260121",2440,22187],["20260122",2460,53477],["20260123",2470,43575],["20260126",2520,69605],["20260127",2545,51385],["20260128",2555,133522],["20260129",2485,87761],["20260130",2445,78718],["20260202",2395,54604],["20260203",2430,48124],["20260204",2460,81710],["20260205",2440,40482],["20260206",2420,60656],["20260209",2410,50980],["20260210",2430,38334],["20260211",2430,17440],["20260212",2425,40265],["20260213",2405,28816],["20260219",2410,35247],["20260220",2415,98070],["20260223",2420,32686],["20260224",2435,44094],["20260225",2445,49276],["20260226",2440,185387],["20260227",2525,381595],["20260303",2480,125928],["20260304",2335,113610],["20260305",2395,43906],["20260306",2385,26100],["20260309",2350,76420],["20260310",2375,32912],["20260311",2410,62866],["20260312",2405,19179],["20260313",2410,7613],["20260316",2440,62132],["20260317",2445,32755],["20260318",2500,88616],["20260319",2435,21566],["20260320",2445,16460],["20260323",2375,94739],["20260324",2370,37688],["20260325",2430,30585],["20260326",2380,32958],["20260327",2420,61048],["20260330",2395,7607],["20260331",2350,18553],["20260401",2450,48102],["20260402",2405,29865],["20260403",2390,26150],["20260406",2390,13180],["20260407",2370,24303],["20260408",2385,30861],["20260409",2405,29616],["20260410",2445,74708],["20260413",2455,34558],["20260414",2465,23953],["20260415",2480,31946],["20260416",2510,46857],["20260417",2520,47188],["20260420",2605,148675],["20260421",2570,105822],["20260422",2595,101228],["20260423",2560,79228],["20260424",2555,38258],["20260427",2565,178793],["20260428",2540,32281],["20260429",2535,29909],["20260430",2790,11677976],["20260504",2900,2240190],["20260506",2760,823443],["20260507",2770,721394],["20260508",2765,231992],["20260511",2790,274796],["20260512",2710,4618555],["20260513",2785,438073],["20260514",2960,1598189],["20260515",2840,411300],["20260518",2785,304258],["20260519",2740,218981],["20260520",2680,256837],["20260521",2880,276998],["20260522",2940,204791],["20260526",2835,345267],["20260527",2775,141312],["20260528",2735,184706],["20260529",2570,253511],["20260601",2450,358102],["20260602",2350,123352],["20260604",2310,97102],["20260605",2305,102187],["20260608",2185,121390],["20260609",2250,91755],["20260610",2230,92173],["20260611",2260,26374],["20260612",2300,60104],["20260615",2285,51754],["20260616",2275,78963],["20260617",2320,53137],["20260618",2270,35286],["20260619",2220,66255],["20260622",2205,47384],["20260623",2030,181001],["20260624",2070,125975],["20260625",2045,52471],["20260626",1963,111319],["20260629",2095,36245],["20260630",2035,59022],["20260701",2135,83258],["20260702",2060,46066],["20260703",2145,74782],["20260706",2170,71153],["20260707",2190,34821],["20260708",2185,43695],["20260709",2130,54152],["20260710",2195,16080],["20260713",2120,27714],["20260714",2095,44379],["20260715",2170,48567],["20260716",2165,18819],["20260720",2120,37526],["20260721",2090,23046],["20260722",2090,15935],["20260723",2100,37039],["20260724",2115,16374],["20260727",2145,17823],["20260728",2080,35068],["20260729",2015,69975],["20260730",2055,22775]],"detail_json":"https://aikstockdata.com/data/public/s/357230.json","page_url":"https://aikstockdata.com/s/357230.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."}}