{"schema_version":"1.0","@type":"Dataset","code":"001500","name_ko":"현대차증권","name":"현대차증권(001500) 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",9380,323972],["20250723",9230,303234],["20250724",9100,324132],["20250725",9100,183325],["20250728",8610,314875],["20250729",8650,342381],["20250730",8580,178698],["20250731",8470,123907],["20250801",7950,413596],["20250804",8110,148626],["20250805",8160,112796],["20250806",8270,96614],["20250807",8310,120627],["20250808",8250,135060],["20250811",8140,195906],["20250812",8220,173568],["20250813",8150,116429],["20250814",8110,99823],["20250818",7910,324675],["20250819",7850,141506],["20250820",7740,196179],["20250821",7790,67462],["20250822",7700,125349],["20250825",7860,85632],["20250826",7690,118212],["20250827",7640,191768],["20250828",7880,192845],["20250829",7860,86053],["20250901",7760,73565],["20250902",7760,38053],["20250903",7760,43006],["20250904",7850,50073],["20250905",7810,66511],["20250908",8360,552623],["20250909",8580,454128],["20250910",9090,392870],["20250911",8730,974040],["20250912",8820,168017],["20250915",9000,353230],["20250916",8920,107129],["20250917",8740,102156],["20250918",8970,98842],["20250919",8770,144665],["20250922",8790,143299],["20250923",8560,188968],["20250924",8380,202043],["20250925",8480,132928],["20250926",8320,94918],["20250929",8420,81065],["20250930",8330,56840],["20251001",8340,89708],["20251002",8490,104476],["20251010",8520,70487],["20251013",8250,126369],["20251014",8200,115857],["20251015",8550,122257],["20251016",8660,163292],["20251017",8570,120538],["20251020",8980,240036],["20251021",8770,145821],["20251022",8770,90060],["20251023",8670,112276],["20251024",8770,137559],["20251027",8970,213430],["20251028",8910,154577],["20251029",8920,111291],["20251030",8900,214334],["20251031",8730,245990],["20251103",8590,202560],["20251104",8290,208245],["20251105",8080,260920],["20251106",8250,211619],["20251107",8020,160561],["20251110",8530,184857],["20251111",8340,185584],["20251112",8630,4270998],["20251113",8680,109450],["20251114",8370,214416],["20251117",8290,159257],["20251118",7970,241409],["20251119",8020,88989],["20251120",8260,75040],["20251121",8030,77736],["20251124",7970,81561],["20251125",7950,126561],["20251126",8120,75000],["20251127",8080,53417],["20251128",8120,68646],["20251201",8070,70164],["20251202",8170,125347],["20251203",8330,136780],["20251204",8240,67952],["20251205",8290,48611],["20251208",8200,66838],["20251209",8130,64898],["20251210",8060,40858],["20251211",8040,109319],["20251212",8260,355494],["20251215",8100,73226],["20251216",8020,99416],["20251217",8040,82470],["20251218",7990,52606],["20251219",8040,118104],["20251222",8120,64490],["20251223",8090,80340],["20251224",8060,82675],["20251226",8010,59788],["20251229",7940,57468],["20251230",7920,83673],["20260102",7900,128354],["20260105",7910,137736],["20260106",8190,195283],["20260107",8050,127446],["20260108",7890,139349],["20260109",7860,105822],["20260112",7910,132228],["20260113",8020,114649],["20260114",8070,133210],["20260115",8300,279546],["20260116",8440,208037],["20260119",8520,220425],["20260120",8540,191407],["20260121",8390,141630],["20260122",8590,190669],["20260123",9070,588691],["20260126",8930,201815],["20260127",9040,211261],["20260128",9010,328357],["20260129",9510,602828],["20260130",9520,461217],["20260202",8900,351889],["20260203",9500,272310],["20260204",9670,227155],["20260205",9400,125878],["20260206",9230,184947],["20260209",9370,373667],["20260210",9610,236086],["20260211",9600,101260],["20260212",9800,238901],["20260213",10680,1375755],["20260219",13800,11891701],["20260220",13630,4189380],["20260223",12850,2201578],["20260224",12470,1162092],["20260225",12890,1225252],["20260226",13370,4378819],["20260227",13050,727657],["20260303",12090,982930],["20260304",10280,983221],["20260305",11300,575755],["20260306",11390,406685],["20260309",10850,305036],["20260310",11100,234539],["20260311",11320,395455],["20260312",11270,154513],["20260313",10960,191279],["20260316",10980,211125],["20260317",11150,131060],["20260318",11600,270541],["20260319",11220,163651],["20260320",11570,333652],["20260323",10760,203597],["20260324",10910,150911],["20260325",11200,254364],["20260326",10900,148507],["20260327",10900,131324],["20260330",10370,166168],["20260331",9920,284811],["20260401",10710,202370],["20260402",9830,987245],["20260403",10030,168219],["20260406",10060,193830],["20260407",10070,176887],["20260408",10830,434761],["20260409",10500,162752],["20260410",10750,138578],["20260413",10430,103837],["20260414",10840,222032],["20260415",11140,194840],["20260416",11200,186281],["20260417",11050,188678],["20260420",11150,163955],["20260421",11200,161478],["20260422",11160,158099],["20260423",11200,193875],["20260424",11240,166373],["20260427",11480,469367],["20260428",11580,350475],["20260429",11330,216093],["20260430",10970,254335],["20260504",11650,1099303],["20260506",12940,2288161],["20260507",12200,822223],["20260508",12220,689029],["20260511",12130,447334],["20260512",11380,502590],["20260513",11160,285634],["20260514",11360,189664],["20260515",10950,466035],["20260518",10580,244457],["20260519",10240,263971],["20260520",9960,195559],["20260521",10480,243077],["20260522",10730,147816],["20260526",10460,210577],["20260527",10040,248774],["20260528",9740,269991],["20260529",9520,351679],["20260601",9470,350023],["20260602",9380,295089],["20260604",9530,177054],["20260605",9540,336716],["20260608",8590,214426],["20260609",9060,187510],["20260610",8820,142733],["20260611",8880,188901],["20260612",9310,226273],["20260615",9540,147855],["20260616",9660,176604],["20260617",9450,149618],["20260618",9120,146221],["20260619",8950,190175],["20260622",8770,128348],["20260623",8190,192980],["20260624",8220,138380],["20260625",8260,203049],["20260626",7880,373727],["20260629",8400,159719],["20260630",8300,89136],["20260701",8420,156668],["20260702",8140,105190],["20260703",8570,148795],["20260706",8580,184990],["20260707",8300,125618],["20260708",8000,187790],["20260709",7810,119881],["20260710",8340,144816],["20260713",8030,120217],["20260714",7900,219269],["20260715",8220,107764],["20260716",8040,75376],["20260720",7790,124346],["20260721",7800,71345],["20260722",7800,142758],["20260723",8100,71007],["20260724",7930,109607],["20260727",7970,47294],["20260728",7300,396897],["20260729",6900,306508],["20260730",6980,172252]],"detail_json":"https://aikstockdata.com/data/public/s/001500.json","page_url":"https://aikstockdata.com/s/001500.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."}}