{"schema_version":"1.0","@type":"Dataset","code":"000720","name_ko":"현대건설","name":"현대건설(000720) 일별 종가·거래량 250일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":250,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",67100,2271436],["20250723",66000,1529800],["20250724",66200,1583449],["20250725",66800,808072],["20250728",65600,1026448],["20250729",65800,1475586],["20250730",65200,1160015],["20250731",67500,3239951],["20250801",65600,1430676],["20250804",66000,682357],["20250805",67500,1172316],["20250806",71200,2094151],["20250807",69600,1231340],["20250808",68400,951781],["20250811",66700,1406618],["20250812",66000,870720],["20250813",63900,1985054],["20250814",63800,809953],["20250818",63900,494048],["20250819",61500,1395721],["20250820",58800,2889730],["20250821",61100,1800126],["20250822",62500,1396369],["20250825",64300,1173320],["20250826",61700,969410],["20250827",62300,827707],["20250828",62200,616492],["20250829",62100,424472],["20250901",60600,547443],["20250902",60000,878428],["20250903",59800,774629],["20250904",59900,755304],["20250905",59600,614836],["20250908",60100,524491],["20250909",59100,553406],["20250910",59900,578864],["20250911",58700,1099955],["20250912",59400,871582],["20250915",60000,1030788],["20250916",61500,1412668],["20250917",57900,1647349],["20250918",58000,566468],["20250919",57000,1138688],["20250922",56300,641078],["20250923",55500,957131],["20250924",56400,864503],["20250925",55900,545444],["20250926",54800,458658],["20250929",54800,429279],["20250930",54400,570104],["20251001",56200,1189163],["20251002",55500,916484],["20251010",56200,862602],["20251013",58000,1075934],["20251014",57600,951342],["20251015",61500,2401538],["20251016",61200,1037673],["20251017",56000,2023125],["20251020",56600,665806],["20251021",58500,1267957],["20251022",58900,666050],["20251023",57100,717898],["20251024",66600,3879026],["20251027",69100,4479662],["20251028",68900,1640924],["20251029",73500,4909893],["20251030",68900,2090839],["20251031",70300,2689133],["20251103",67300,2334704],["20251104",67600,1278495],["20251105",64300,2309012],["20251106",65000,1806519],["20251107",61900,1674750],["20251110",63100,762646],["20251111",62400,953335],["20251112",62000,711997],["20251113",65200,1615590],["20251114",62800,1161641],["20251117",63900,783255],["20251118",60800,1211557],["20251119",60600,775878],["20251120",61600,751829],["20251121",59300,893700],["20251124",59700,873020],["20251125",60800,733921],["20251126",65500,2724164],["20251127",65200,1603476],["20251128",67000,1653068],["20251201",64100,1105629],["20251202",65900,884562],["20251203",70500,3685154],["20251204",68300,2100648],["20251205",75100,6496369],["20251208",74100,4018024],["20251209",72900,1122926],["20251210",71800,1344321],["20251211",73600,3186617],["20251212",78000,3448644],["20251215",73100,4609253],["20251216",69500,2738310],["20251217",70800,1686432],["20251218",69400,1236991],["20251219",69400,1382505],["20251222",71100,1083046],["20251223",70000,891216],["20251224",70000,666441],["20251226",68700,1868061],["20251229",70000,1373087],["20251230",70100,1169220],["20260102",69000,1097563],["20260105",74000,1630936],["20260106",76200,1196318],["20260107",74700,985607],["20260108",75000,1053683],["20260109",75800,1064775],["20260112",91100,10105765],["20260113",92000,3254252],["20260114",94900,6077551],["20260115",99900,2337522],["20260116",104300,3122648],["20260119",107900,1759969],["20260120",107600,2247114],["20260121",108500,1896790],["20260122",104000,1685978],["20260123",109200,4604938],["20260126",106200,1528569],["20260127",105900,1305240],["20260128",105700,1384140],["20260129",108700,1694731],["20260130",102600,1705061],["20260202",98800,1111606],["20260203",108600,1502300],["20260204",113000,2061897],["20260205",110000,2272728],["20260206",106600,1070332],["20260209",114200,2217238],["20260210",112000,976442],["20260211",114600,1361153],["20260212",115400,1565751],["20260213",114300,1530762],["20260219",124300,2167996],["20260220",128300,1508112],["20260223",135400,1769867],["20260224",138500,1596458],["20260225",155200,2922470],["20260226",162000,1872361],["20260227",164700,9658729],["20260303",150500,2187209],["20260304",126900,2405244],["20260305",144000,1583053],["20260306",156800,1801129],["20260309",146400,1584152],["20260310",152000,1212368],["20260311",148800,1032454],["20260312",155700,1490261],["20260313",164400,2710670],["20260316",159600,1051718],["20260317",161000,716382],["20260318",170100,1475128],["20260319",169500,1053700],["20260320",164000,1805813],["20260323",154100,1314307],["20260324",149900,1703908],["20260325",157900,994207],["20260326",152400,664660],["20260327",149800,1149192],["20260330",148400,855222],["20260331",142100,977221],["20260401",159900,1304104],["20260402",148800,1646258],["20260403",151100,840917],["20260406",151900,672484],["20260407",155900,1276012],["20260408",188700,5892562],["20260409",183400,1607503],["20260410",179500,1650776],["20260413",176000,1047344],["20260414",176700,1110504],["20260415",179100,1824686],["20260416",179500,880334],["20260417",177000,669693],["20260420",174300,2193984],["20260421",174900,1390912],["20260422",168800,1864120],["20260423",175400,1925314],["20260424",173000,837252],["20260427",171400,727618],["20260428",167100,2075193],["20260429",168600,831334],["20260430",161800,1239416],["20260504",159400,1088761],["20260506",163700,1313559],["20260507",167400,1504678],["20260508",164000,881257],["20260511",165800,1086998],["20260512",156000,1224048],["20260513",160700,982899],["20260514",169300,1696756],["20260515",155000,1149196],["20260518",144900,1238386],["20260519",139300,942475],["20260520",136200,1092585],["20260521",147100,967862],["20260522",150300,611239],["20260526",152000,725637],["20260527",143600,776042],["20260528",141400,648547],["20260529",147000,1376563],["20260601",138900,1175049],["20260602",134200,909449],["20260604",136600,722094],["20260605",131900,528781],["20260608",116500,834619],["20260609",122300,633184],["20260610",130300,1145106],["20260611",122700,974982],["20260612",157500,1157067],["20260615",145000,1817675],["20260616",147800,1894314],["20260617",139300,931255],["20260618",133200,896771],["20260619",128600,1054343],["20260622",127800,856076],["20260623",115100,963337],["20260624",114700,918853],["20260625",112600,735354],["20260626",103300,1109667],["20260629",116100,980428],["20260630",114200,512443],["20260701",119000,540386],["20260702",115200,446151],["20260703",115300,471289],["20260706",115000,456578],["20260707",109500,553518],["20260708",100700,858870],["20260709",98900,818799],["20260710",107200,546029],["20260713",101500,436521],["20260714",98000,579021],["20260715",101400,440956],["20260716",99000,380664],["20260720",91000,590535],["20260721",93800,376027],["20260722",98600,536179],["20260723",108900,538299],["20260724",106200,531116],["20260727",103600,236933],["20260728",94300,331845],["20260729",84600,812537],["20260730",81700,563735]],"detail_json":"https://aikstockdata.com/data/public/s/000720.json","page_url":"https://aikstockdata.com/s/000720.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."}}