{"schema_version":"1.0","@type":"Dataset","code":"001450","name_ko":"현대해상","name":"현대해상(001450) 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",27000,372745],["20250723",27150,284806],["20250724",26900,411799],["20250725",26750,365118],["20250728",25900,446166],["20250729",26300,434763],["20250730",26500,221619],["20250731",26300,326471],["20250801",25750,415228],["20250804",26000,236420],["20250805",26550,237955],["20250806",26900,163013],["20250807",27100,221675],["20250808",26700,166258],["20250811",26350,247464],["20250812",26850,344643],["20250813",26150,331441],["20250814",27800,1088755],["20250818",28150,516194],["20250819",28450,319041],["20250820",28150,335218],["20250821",27400,391617],["20250822",27550,207520],["20250825",27450,261201],["20250826",27200,410184],["20250827",27100,196949],["20250828",28100,365481],["20250829",27900,211147],["20250901",27800,265482],["20250902",27900,152020],["20250903",27550,349233],["20250904",27750,227722],["20250905",27850,269962],["20250908",27650,173244],["20250909",27650,433223],["20250910",28150,350045],["20250911",27450,567157],["20250912",27900,381276],["20250915",28300,351578],["20250916",28500,545332],["20250917",28600,339186],["20250918",28800,318383],["20250919",28150,594781],["20250922",28850,338997],["20250923",29700,692201],["20250924",29350,485391],["20250925",28700,548782],["20250926",29400,880897],["20250929",29200,262320],["20250930",28150,477302],["20251001",27800,378877],["20251002",27850,543304],["20251010",27900,376662],["20251013",27650,422643],["20251014",27500,444040],["20251015",27700,532342],["20251016",27850,548468],["20251017",27000,682196],["20251020",27250,484619],["20251021",27100,553379],["20251022",27750,369983],["20251023",27400,227049],["20251024",27900,387341],["20251027",28150,432355],["20251028",28000,550108],["20251029",27800,468580],["20251030",27700,474606],["20251031",27300,497265],["20251103",27150,407022],["20251104",27000,381006],["20251105",27400,632254],["20251106",29200,1003048],["20251107",28250,514462],["20251110",29100,555870],["20251111",28800,511019],["20251112",29750,451658],["20251113",29350,835154],["20251114",29000,651058],["20251117",28950,601783],["20251118",27600,760179],["20251119",28150,474338],["20251120",27950,396953],["20251121",27700,312217],["20251124",27750,478023],["20251125",28900,457399],["20251126",29750,436702],["20251127",30150,447736],["20251128",30050,338088],["20251201",30000,298472],["20251202",30450,276639],["20251203",30600,328558],["20251204",30400,382619],["20251205",30250,273488],["20251208",29100,410052],["20251209",29250,185964],["20251210",29000,166074],["20251211",29000,376985],["20251212",29450,247830],["20251215",29650,225559],["20251216",29400,252378],["20251217",30450,473707],["20251218",30100,384221],["20251219",30300,487817],["20251222",30950,425885],["20251223",30600,194688],["20251224",31450,399464],["20251226",30350,315427],["20251229",30700,230167],["20251230",30800,131860],["20260102",30550,272784],["20260105",30700,275654],["20260106",31050,223477],["20260107",30650,315168],["20260108",27800,1578964],["20260109",27250,811360],["20260112",27000,597593],["20260113",26450,683163],["20260114",26450,629694],["20260115",26600,596290],["20260116",26800,538912],["20260119",26800,365104],["20260120",27750,759684],["20260121",27550,600407],["20260122",27750,473042],["20260123",27950,415463],["20260126",27800,436377],["20260127",28250,353022],["20260128",27650,518881],["20260129",28050,528650],["20260130",28150,528968],["20260202",27550,465744],["20260203",28400,523558],["20260204",30200,1194758],["20260205",30150,381591],["20260206",29800,499396],["20260209",30800,537444],["20260210",32950,1232385],["20260211",32800,730129],["20260212",33500,999775],["20260213",35450,1345233],["20260219",35100,758565],["20260220",38800,2385925],["20260223",37900,3828700],["20260224",35300,1732494],["20260225",35450,1014413],["20260226",35200,936519],["20260227",34350,680680],["20260303",32400,848532],["20260304",29200,978700],["20260305",30700,739211],["20260306",30850,375042],["20260309",29850,420179],["20260310",30050,306785],["20260311",30600,420850],["20260312",29900,563192],["20260313",29800,335213],["20260316",29200,248788],["20260317",30100,365323],["20260318",31600,514692],["20260319",30300,361923],["20260320",31300,472003],["20260323",29800,372320],["20260324",30750,285603],["20260325",32150,592702],["20260326",31150,446393],["20260327",31450,370011],["20260330",31100,237429],["20260331",30150,336675],["20260401",31450,337957],["20260402",30000,371057],["20260403",29900,241412],["20260406",29950,158467],["20260407",29600,283531],["20260408",30300,654543],["20260409",29750,350010],["20260410",30450,351747],["20260413",29850,249925],["20260414",30350,346227],["20260415",30100,497441],["20260416",30500,383962],["20260417",30400,271936],["20260420",30250,272827],["20260421",30150,317741],["20260422",30250,407530],["20260423",30700,446858],["20260424",30550,248068],["20260427",30500,283163],["20260428",30850,389060],["20260429",31450,408682],["20260430",30400,549817],["20260504",31250,489410],["20260506",30800,461747],["20260507",30900,456802],["20260508",31050,359727],["20260511",30350,318456],["20260512",30100,623739],["20260513",30250,547347],["20260514",32750,1522367],["20260515",33350,1318912],["20260518",38350,3513269],["20260519",38850,2483170],["20260520",36700,1209025],["20260521",37900,995151],["20260522",38650,632137],["20260526",37100,581441],["20260527",36050,764334],["20260528",34700,474246],["20260529",34550,524811],["20260601",34400,636105],["20260602",34800,545559],["20260604",35100,669186],["20260605",35800,777177],["20260608",34200,665521],["20260609",36900,702858],["20260610",37550,850849],["20260611",37800,797440],["20260612",39250,863316],["20260615",40700,1148888],["20260616",41250,437935],["20260617",40150,556427],["20260618",39750,530998],["20260619",38450,507969],["20260622",36800,241925],["20260623",36000,335106],["20260624",35150,402856],["20260625",35950,380276],["20260626",34400,773152],["20260629",34700,554054],["20260630",34850,346717],["20260701",34400,290614],["20260702",36000,571013],["20260703",36700,406834],["20260706",36700,197962],["20260707",37550,536074],["20260708",37950,530005],["20260709",36050,372200],["20260710",38150,478085],["20260713",38550,558598],["20260714",37200,457706],["20260715",36950,455002],["20260716",38300,460088],["20260720",36700,392128],["20260721",37150,270849],["20260722",37100,346283],["20260723",38600,314237],["20260724",40350,652182],["20260727",39750,428405],["20260728",38450,717922],["20260729",36900,597987],["20260730",38750,844612]],"detail_json":"https://aikstockdata.com/data/public/s/001450.json","page_url":"https://aikstockdata.com/s/001450.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."}}