{"schema_version":"1.0","@type":"Dataset","code":"004020","name_ko":"현대제철","name":"현대제철(004020) 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",36550,685078],["20250723",37450,1132890],["20250724",36750,1273196],["20250725",37600,1048202],["20250728",36900,572681],["20250729",37500,833336],["20250730",35800,808598],["20250731",35700,658287],["20250801",34200,952941],["20250804",32500,1027226],["20250805",32650,515078],["20250806",33600,599884],["20250807",33950,368956],["20250808",33150,460749],["20250811",33450,481722],["20250812",33650,333388],["20250813",33500,508498],["20250814",33000,573960],["20250818",32350,491591],["20250819",32500,350814],["20250820",32350,471497],["20250821",33000,395199],["20250822",32600,244599],["20250825",32450,461746],["20250826",32750,461705],["20250827",32300,664476],["20250828",31950,574720],["20250829",32100,706405],["20250901",31750,330481],["20250902",31300,466960],["20250903",32750,600627],["20250904",33350,752884],["20250905",34800,1016660],["20250908",35450,461874],["20250909",36000,522051],["20250910",36950,769458],["20250911",37000,999115],["20250912",36350,597605],["20250915",36950,450154],["20250916",36100,390338],["20250917",37100,505708],["20250918",37000,284529],["20250919",37500,473680],["20250922",36550,339388],["20250923",36150,328209],["20250924",36300,195286],["20250925",35950,245574],["20250926",35150,248139],["20250929",34850,255537],["20250930",33950,375454],["20251001",33150,466444],["20251002",33200,447706],["20251010",32550,594973],["20251013",32900,367790],["20251014",32500,358762],["20251015",32900,332714],["20251016",33600,617623],["20251017",33300,322340],["20251020",33500,341888],["20251021",33300,446541],["20251022",34400,459173],["20251023",33550,348689],["20251024",34150,415038],["20251027",34000,480084],["20251028",33750,471642],["20251029",34050,394670],["20251030",33450,847367],["20251031",33000,583358],["20251103",32400,715093],["20251104",31850,622523],["20251105",31150,586376],["20251106",31000,570889],["20251107",30500,276605],["20251110",31900,401614],["20251111",31650,251090],["20251112",32300,644104],["20251113",32400,425692],["20251114",32150,315020],["20251117",31950,232167],["20251118",30200,495549],["20251119",30300,365631],["20251120",30900,393936],["20251121",29950,303053],["20251124",29100,512514],["20251125",29300,344455],["20251126",30250,309570],["20251127",30250,179370],["20251128",30200,246589],["20251201",30050,190345],["20251202",30450,330118],["20251203",30400,247064],["20251204",30400,295274],["20251205",31500,376643],["20251208",31200,216943],["20251209",31050,421451],["20251210",30950,206414],["20251211",30550,517344],["20251212",31650,624970],["20251215",31900,417531],["20251216",30850,398284],["20251217",31550,848768],["20251218",30400,598841],["20251219",30550,468064],["20251222",30650,287904],["20251223",30750,208896],["20251224",31650,659078],["20251226",31200,258887],["20251229",31250,281593],["20251230",31050,243451],["20260102",30600,289271],["20260105",30050,628578],["20260106",29650,597189],["20260107",29150,615522],["20260108",29050,683893],["20260109",29200,544940],["20260112",30250,867063],["20260113",31250,1101139],["20260114",30800,616864],["20260115",32100,908906],["20260116",30850,769907],["20260119",31750,711275],["20260120",31650,803842],["20260121",31400,712619],["20260122",33900,3526308],["20260123",34950,1615823],["20260126",33750,930902],["20260127",32400,1041915],["20260128",32400,780960],["20260129",31550,1296649],["20260130",31250,810865],["20260202",29550,1458838],["20260203",30550,770646],["20260204",31300,610993],["20260205",30700,782681],["20260206",30900,1055885],["20260209",31800,589783],["20260210",32000,789732],["20260211",34150,2341831],["20260212",33800,1067720],["20260213",33500,575962],["20260219",34850,862781],["20260220",38950,3651894],["20260223",37050,1485183],["20260224",36850,811611],["20260225",38150,1392335],["20260226",38800,1346225],["20260227",46500,11952358],["20260303",41400,4178141],["20260304",33750,2528845],["20260305",35800,1726002],["20260306",39750,3530672],["20260309",36900,1354175],["20260310",36700,1570233],["20260311",37400,1421065],["20260312",37850,1491587],["20260313",37000,886895],["20260316",34900,1702347],["20260317",35550,978517],["20260318",37250,815069],["20260319",35850,502882],["20260320",37450,1577759],["20260323",34500,826712],["20260324",35250,621955],["20260325",35700,487632],["20260326",34950,520789],["20260327",35000,435824],["20260330",34200,459977],["20260331",33650,679177],["20260401",35700,640815],["20260402",33450,1168959],["20260403",34250,1116387],["20260406",34150,692769],["20260407",34450,646207],["20260408",37850,1481441],["20260409",39200,1731024],["20260410",40400,1032719],["20260413",38500,752861],["20260414",39550,998266],["20260415",40000,788733],["20260416",39750,704171],["20260417",39100,638534],["20260420",38500,478137],["20260421",40350,1371367],["20260422",40100,580554],["20260423",41250,1157997],["20260424",42500,2689781],["20260427",43550,1592988],["20260428",44100,2193438],["20260429",45750,2503561],["20260430",42550,1595104],["20260504",43050,1396791],["20260506",41900,1166095],["20260507",42650,944536],["20260508",42900,1037001],["20260511",43650,1254751],["20260512",42400,2129338],["20260513",43450,1387961],["20260514",45950,2256967],["20260515",46150,3739416],["20260518",43450,1602728],["20260519",38600,2167962],["20260520",36400,1694299],["20260521",39200,1114485],["20260522",41550,1009652],["20260526",42100,1181974],["20260527",41400,1211081],["20260528",39500,1151877],["20260529",40150,926405],["20260601",39100,1099461],["20260602",37850,986559],["20260604",38050,714199],["20260605",35900,673798],["20260608",33300,798849],["20260609",33450,741423],["20260610",33250,893954],["20260611",32150,1501955],["20260612",34950,1561831],["20260615",36650,870493],["20260616",35850,728647],["20260617",34900,578487],["20260618",33350,528362],["20260619",32750,849740],["20260622",31050,694611],["20260623",28900,800135],["20260624",29050,557136],["20260625",28150,504003],["20260626",26450,1063530],["20260629",29100,843471],["20260630",28100,510113],["20260701",28350,385267],["20260702",28050,568217],["20260703",28250,491762],["20260706",28400,434705],["20260707",27750,380943],["20260708",26900,647192],["20260709",26000,846382],["20260710",26900,627795],["20260713",26800,734729],["20260714",26250,519850],["20260715",26600,468847],["20260716",26550,423668],["20260720",25250,466462],["20260721",25300,416728],["20260722",25800,579659],["20260723",28150,729201],["20260724",27750,358595],["20260727",27750,331743],["20260728",25800,446530],["20260729",24500,717843],["20260730",25150,784047]],"detail_json":"https://aikstockdata.com/data/public/s/004020.json","page_url":"https://aikstockdata.com/s/004020.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."}}