{"schema_version":"1.0","@type":"Dataset","code":"403870","name_ko":"HPSP","name":"HPSP(403870) 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",25350,282424],["20250723",25050,284598],["20250724",24850,236448],["20250725",24500,207493],["20250728",25550,546750],["20250729",25550,432216],["20250730",27100,2017412],["20250731",26850,441001],["20250801",24800,615720],["20250804",24550,285697],["20250805",25150,246077],["20250806",26900,787442],["20250807",26150,299037],["20250808",26800,513103],["20250811",26450,273175],["20250812",26000,342196],["20250813",26550,434915],["20250814",27100,425995],["20250818",26750,323591],["20250819",26300,332777],["20250820",25750,213358],["20250821",25500,173684],["20250822",25000,383051],["20250825",25450,365357],["20250826",25850,524605],["20250828",25350,329275],["20250829",26700,1377541],["20250901",25550,469176],["20250902",25750,234383],["20250903",26100,268418],["20250904",26900,409072],["20250905",26900,382239],["20250908",27000,296715],["20250909",27400,493840],["20250910",27800,847211],["20250911",27600,870419],["20250912",28750,1588589],["20250915",30450,2190901],["20250916",30850,783373],["20250917",29950,712831],["20250918",30600,1452620],["20250919",33150,4056963],["20250922",34250,2239074],["20250923",34450,1414339],["20250924",35450,1406348],["20250925",34350,1117131],["20250926",34000,1008453],["20250929",34100,619059],["20250930",33750,484323],["20251001",34350,778423],["20251002",35000,1785143],["20251010",36550,1411329],["20251013",36850,995759],["20251014",35350,1702950],["20251015",36200,720293],["20251016",36450,650126],["20251017",34750,926916],["20251020",36250,833269],["20251021",35950,1024441],["20251023",34850,483583],["20251024",36450,1068762],["20251027",37050,915086],["20251028",35800,733166],["20251029",35400,930434],["20251030",35150,744976],["20251031",34600,639788],["20251103",34850,1020372],["20251104",34050,838736],["20251105",32600,1059665],["20251106",33300,538499],["20251107",31600,665172],["20251110",32550,491815],["20251111",32200,720286],["20251112",32650,466485],["20251113",33000,485593],["20251114",31100,637978],["20251117",31600,485904],["20251118",29900,558124],["20251119",29050,449558],["20251120",30150,641187],["20251121",28350,722064],["20251124",28200,347820],["20251125",28250,383575],["20251126",28800,489987],["20251128",30250,534930],["20251201",31300,888050],["20251202",31250,319673],["20251203",31000,323008],["20251204",30550,360885],["20251205",30300,260697],["20251208",30400,222032],["20251209",30100,259008],["20251210",29650,292481],["20251211",29450,532105],["20251212",29450,555540],["20251215",28850,388191],["20251216",28150,369765],["20251217",29350,397316],["20251218",28600,328624],["20251219",28700,237009],["20251222",29950,552659],["20251223",30400,435663],["20251224",30050,250109],["20251226",30950,829929],["20251229",33200,1665943],["20251230",33500,898477],["20260102",34450,1281946],["20260105",35000,1433555],["20260106",39150,4379904],["20260107",33200,15189295],["20260108",34400,3353935],["20260109",33100,1808902],["20260112",33600,1071261],["20260113",33450,1321847],["20260114",34100,1053268],["20260115",34500,1545108],["20260116",35750,4418185],["20260119",35100,1219742],["20260120",33800,1301255],["20260121",32850,1211555],["20260122",33250,994092],["20260123",34000,965498],["20260126",35850,2547623],["20260127",37550,3142771],["20260128",44000,7649541],["20260129",44350,4520785],["20260130",46500,4383831],["20260202",42650,2824527],["20260203",46800,2206840],["20260204",45850,1503691],["20260205",45100,1558970],["20260206",45850,2063486],["20260209",46450,2016683],["20260210",44300,970417],["20260211",43200,964372],["20260212",42500,1696058],["20260213",42600,1400174],["20260219",46250,3609635],["20260220",45900,1530519],["20260223",45000,2331751],["20260224",40950,13708003],["20260225",41000,3122388],["20260226",43300,7494833],["20260227",44850,4737693],["20260303",43200,8290323],["20260304",37950,4961029],["20260305",44950,5224317],["20260306",47850,4983211],["20260309",43500,3663326],["20260310",45700,3643697],["20260311",43600,2868965],["20260312",43250,1553752],["20260313",42650,1269784],["20260316",43850,1696678],["20260317",44050,2157475],["20260318",50000,12172289],["20260319",51700,7999664],["20260320",51200,3954173],["20260323",49200,5069604],["20260324",48750,3143485],["20260325",49750,2877763],["20260326",45650,2325452],["20260327",45150,2068823],["20260330",42900,1292977],["20260331",40900,1721690],["20260401",44500,1473358],["20260402",40850,1837287],["20260403",42000,1130311],["20260406",41600,945346],["20260407",41650,1322085],["20260408",45900,2603515],["20260409",44700,1285903],["20260410",45550,2283946],["20260413",41400,4188767],["20260414",42650,2376013],["20260415",42550,2678241],["20260416",44150,2558219],["20260417",44500,2142666],["20260420",45700,4022409],["20260421",46600,2269835],["20260422",48000,3614540],["20260423",51000,9848147],["20260424",53400,6316011],["20260427",54800,4303590],["20260428",53700,2575107],["20260429",53400,1492464],["20260430",52600,1674843],["20260504",54400,1966944],["20260506",56600,3949165],["20260507",54700,2031788],["20260508",53900,1391770],["20260511",55400,2239238],["20260512",51300,3527837],["20260513",55300,1896260],["20260514",54700,1498431],["20260515",49500,2443738],["20260518",52200,3246854],["20260519",49000,1674020],["20260520",48400,1647425],["20260521",53400,1891554],["20260522",54700,1702702],["20260526",60100,7530145],["20260527",55200,4986787],["20260528",50900,2666411],["20260529",48650,2793696],["20260601",46600,2815592],["20260602",44150,2855026],["20260604",47500,4280831],["20260605",50300,9723522],["20260608",47150,4447350],["20260609",57000,11026620],["20260610",53100,5647048],["20260611",55000,8519096],["20260612",71500,16855107],["20260615",83500,33421660],["20260616",66300,11016165],["20260617",62800,9398958],["20260618",59400,12589313],["20260619",56600,10142673],["20260622",60000,7839535],["20260623",53000,3590650],["20260624",50600,3917581],["20260625",51000,3226052],["20260626",52700,5163847],["20260629",53700,5721566],["20260630",54000,5330208],["20260701",50200,12309072],["20260702",43700,6190740],["20260703",48500,7569227],["20260706",44500,3658133],["20260707",41500,3092117],["20260708",38250,2664280],["20260709",39300,3222636],["20260710",44400,3942883],["20260713",41900,3391992],["20260714",42000,2882851],["20260715",46700,3937640],["20260716",42500,1883722],["20260720",39500,2196318],["20260721",39100,2316087],["20260722",38800,2269025],["20260723",39650,1996771],["20260724",35650,2409089],["20260727",37500,1991076],["20260728",32700,1859110],["20260729",29650,3302849],["20260730",28550,1939703]],"detail_json":"https://aikstockdata.com/data/public/s/403870.json","page_url":"https://aikstockdata.com/s/403870.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."}}