{"schema_version":"1.0","@type":"Dataset","code":"004310","name_ko":"현대약품","name":"현대약품(004310) 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",3985,3579028],["20250723",4225,35838097],["20250724",4035,3457782],["20250725",3980,2044285],["20250728",4000,799630],["20250729",3905,407564],["20250730",3840,402154],["20250731",3845,329227],["20250801",3700,402922],["20250804",3750,192655],["20250805",3810,2429185],["20250806",3840,399569],["20250807",3795,193326],["20250808",3840,298870],["20250811",3870,268793],["20250812",4100,2861314],["20250813",4010,3735437],["20250814",3975,1138494],["20250818",4055,2584462],["20250819",3965,468256],["20250820",3915,285590],["20250821",3945,213322],["20250822",3990,263752],["20250825",3965,238732],["20250826",3895,150318],["20250827",3955,685518],["20250828",3990,375395],["20250829",3905,343284],["20250901",3810,183590],["20250902",3855,80911],["20250903",3925,123986],["20250904",3980,180966],["20250905",3980,125240],["20250908",3995,136438],["20250909",3960,141687],["20250910",3975,100921],["20250911",3900,115725],["20250912",3890,148474],["20250915",3930,114295],["20250916",3995,2241237],["20250917",3985,302061],["20250918",3970,335536],["20250919",3955,181789],["20250922",4060,388742],["20250923",4005,384311],["20250924",3945,232718],["20250925",3915,151795],["20250926",3860,162790],["20250929",3880,132688],["20250930",3830,103250],["20251001",3855,98495],["20251002",3870,93928],["20251010",3840,186565],["20251013",3785,81132],["20251014",3730,99925],["20251015",3765,78920],["20251016",3810,92254],["20251017",3770,78258],["20251020",3790,75172],["20251021",3735,110944],["20251022",3815,97717],["20251023",3790,96676],["20251024",3765,85055],["20251027",3840,144022],["20251028",3820,192117],["20251029",3730,189324],["20251030",3725,191353],["20251031",3695,54120],["20251103",3585,203847],["20251104",3650,121416],["20251105",3640,113660],["20251106",3645,58499],["20251107",3610,235396],["20251110",3670,81807],["20251111",3630,138053],["20251112",3735,237371],["20251113",3750,145110],["20251114",3770,196381],["20251117",3785,137841],["20251118",3685,123134],["20251119",3645,131899],["20251120",3710,132741],["20251121",3605,76328],["20251124",3545,72232],["20251125",3545,83976],["20251126",3615,59769],["20251127",3605,56757],["20251128",3700,94005],["20251201",3665,45824],["20251202",3650,57671],["20251203",3655,30929],["20251204",3895,1175119],["20251205",5060,16829159],["20251208",6570,3545645],["20251209",6960,37020302],["20251210",6110,5458302],["20251211",6280,6253264],["20251212",6090,1865062],["20251215",6330,2770932],["20251216",7030,13106722],["20251217",6580,9076382],["20251218",6110,1925744],["20251219",6000,1804034],["20251222",6510,2279339],["20251223",6760,2313827],["20251224",7520,26678356],["20251226",8690,21798547],["20251229",8860,5256003],["20251230",8520,2973863],["20260102",9050,2278257],["20260105",8720,3547393],["20260106",8880,1695509],["20260107",8720,1282789],["20260108",8350,1208177],["20260109",8120,1157220],["20260112",8190,1028527],["20260113",8480,1166835],["20260114",8130,1069944],["20260115",10560,11549989],["20260116",13190,26564028],["20260119",13550,6179582],["20260120",13170,2466975],["20260121",11860,2509030],["20260122",12500,3760095],["20260123",11960,1328165],["20260126",11610,1388907],["20260127",11510,995651],["20260128",11710,887257],["20260129",11350,1057742],["20260130",12020,3970690],["20260202",11030,1559097],["20260203",11320,1488314],["20260204",11720,2997806],["20260205",13090,18372231],["20260206",11880,3287916],["20260209",11910,1774766],["20260210",12580,9376305],["20260211",13250,9574629],["20260212",13120,3103309],["20260213",14340,19674172],["20260219",14200,3316962],["20260220",13370,2281261],["20260223",13320,1778678],["20260224",13100,1284094],["20260225",13110,2025509],["20260226",12810,1084284],["20260227",11920,3312278],["20260303",10800,1284864],["20260304",9290,1794311],["20260305",10270,1311531],["20260306",10000,911080],["20260309",9260,959343],["20260310",9270,737901],["20260311",9490,829214],["20260312",9520,501202],["20260313",9270,480166],["20260316",9200,394718],["20260317",9440,499097],["20260318",9310,463675],["20260319",9200,407453],["20260320",9460,796316],["20260323",8870,482342],["20260324",9180,315481],["20260325",9310,673722],["20260326",9170,446866],["20260327",9160,344601],["20260330",8950,205912],["20260331",8670,290855],["20260401",9200,320831],["20260402",8410,697345],["20260403",8650,532340],["20260406",8480,274414],["20260407",8400,243735],["20260408",8730,311184],["20260409",8510,239083],["20260410",8630,276235],["20260413",8490,185304],["20260414",8550,252625],["20260415",8690,512703],["20260416",8630,284788],["20260417",8540,353843],["20260420",8540,307008],["20260421",8300,484585],["20260422",8360,275241],["20260423",8560,561930],["20260424",8640,439163],["20260427",9100,1094615],["20260428",8790,645649],["20260429",8910,406095],["20260430",8620,388366],["20260504",8590,812457],["20260506",8230,671771],["20260507",8000,647279],["20260508",8000,540639],["20260511",7810,603286],["20260512",7850,664068],["20260513",7620,417089],["20260514",7870,331848],["20260515",7540,387168],["20260518",7590,357914],["20260519",7420,218325],["20260520",7250,300900],["20260521",7290,252118],["20260522",7660,301379],["20260526",7300,391521],["20260527",7190,375840],["20260528",6940,304138],["20260529",6740,371280],["20260601",6470,448239],["20260602",6340,455359],["20260604",6000,410368],["20260605",5940,298845],["20260608",5510,296884],["20260609",5800,279747],["20260610",5590,225058],["20260611",5730,187573],["20260612",5730,262086],["20260615",7440,959099],["20260616",7600,34144678],["20260617",8110,29287946],["20260618",8500,26906889],["20260619",8150,14938920],["20260622",8220,9096922],["20260623",7150,7129637],["20260624",7620,4545280],["20260625",6700,2335769],["20260626",6050,1589828],["20260629",6300,1019792],["20260630",5730,921788],["20260701",5600,1071326],["20260702",5140,591206],["20260703",5160,449575],["20260706",5000,339656],["20260707",4865,386701],["20260708",4530,769217],["20260709",4595,315031],["20260710",4885,372045],["20260713",4675,290089],["20260714",6070,2125893],["20260715",6710,16176305],["20260716",7600,23630505],["20260720",6220,5815509],["20260721",6830,13207836],["20260722",6510,6759112],["20260723",6300,1271439],["20260724",6110,9378851],["20260727",5770,1057300],["20260728",5290,2067904],["20260729",4910,1068754],["20260730",5070,5127072]],"detail_json":"https://aikstockdata.com/data/public/s/004310.json","page_url":"https://aikstockdata.com/s/004310.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."}}