{"schema_version":"1.0","@type":"Dataset","code":"005440","name_ko":"현대지에프홀딩스","name":"현대지에프홀딩스(005440) 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",9310,165783],["20250723",9010,452597],["20250724",8810,482491],["20250725",8730,203500],["20250728",8540,450985],["20250729",8650,326351],["20250730",8510,163551],["20250731",8540,250153],["20250801",8120,299627],["20250804",8290,156054],["20250805",8350,165779],["20250806",8760,267661],["20250807",8570,151464],["20250808",8420,144225],["20250811",8020,247707],["20250812",8110,122442],["20250813",7900,997745],["20250814",7730,305312],["20250818",7650,213275],["20250819",7530,204846],["20250820",7490,221177],["20250821",7380,131457],["20250822",7300,183667],["20250825",7380,107214],["20250826",7500,628294],["20250827",7290,296257],["20250828",7470,336842],["20250829",7710,263214],["20250901",7490,113113],["20250902",7360,177316],["20250903",7460,176054],["20250904",7580,114827],["20250905",7690,97684],["20250908",7850,130827],["20250909",7850,141359],["20250910",8010,249545],["20250911",7990,431426],["20250912",8300,344110],["20250915",9290,1821153],["20250916",8960,717776],["20250917",8690,378612],["20250918",8650,214231],["20250919",8530,185521],["20250922",8480,221661],["20250923",8340,279014],["20250924",8130,235797],["20250925",7940,247109],["20250926",7910,170529],["20250929",7960,168369],["20250930",8030,202940],["20251001",7840,210110],["20251002",7890,176838],["20251010",7860,302668],["20251013",7720,320888],["20251014",7970,316693],["20251015",8290,398104],["20251016",8170,324778],["20251017",7880,182674],["20251020",8140,128037],["20251021",8020,215621],["20251022",8240,173467],["20251023",7970,161202],["20251024",7880,217128],["20251027",8080,328244],["20251028",8110,211674],["20251029",8050,230347],["20251030",7760,357394],["20251031",7800,186559],["20251103",7670,190755],["20251104",7720,170139],["20251105",7520,296295],["20251106",8160,539739],["20251107",7890,171605],["20251110",8440,594984],["20251111",8470,430421],["20251112",8920,502979],["20251113",8670,215596],["20251114",8490,192430],["20251117",8490,213584],["20251118",8150,221903],["20251119",8140,154160],["20251120",8440,202834],["20251121",8240,165086],["20251124",8090,87921],["20251125",7920,167599],["20251126",8120,150277],["20251127",8000,125853],["20251128",8020,98938],["20251201",8010,77429],["20251202",8110,165315],["20251203",8360,190856],["20251204",8470,167826],["20251205",8380,240460],["20251208",8280,124276],["20251209",8160,100312],["20251210",8060,165331],["20251211",8580,636403],["20251212",8630,639746],["20251215",8670,317270],["20251216",8720,518821],["20251217",8750,207119],["20251218",8650,129317],["20251219",8500,222714],["20251222",8610,154040],["20251223",8590,155381],["20251224",8500,65726],["20251226",8390,230092],["20251229",8280,188969],["20251230",8320,104556],["20260102",8020,231675],["20260105",7950,161897],["20260106",8110,136300],["20260107",8100,131117],["20260108",7910,191098],["20260109",7930,139815],["20260112",7990,201370],["20260113",7980,211811],["20260114",8500,474088],["20260115",8470,213041],["20260116",8620,177440],["20260119",8290,140193],["20260120",8550,140348],["20260121",8420,135868],["20260122",8450,166804],["20260123",8730,210746],["20260126",8920,262033],["20260127",9000,176681],["20260128",8970,260853],["20260129",9480,391319],["20260130",9280,213089],["20260202",9300,283094],["20260203",9840,314418],["20260204",9870,169369],["20260205",10030,226088],["20260206",9950,152839],["20260209",10420,297608],["20260210",10670,190440],["20260211",12100,2758330],["20260212",13930,7796669],["20260213",14420,4508704],["20260219",14500,1522335],["20260220",14340,1032248],["20260223",15600,1363349],["20260224",18750,9321338],["20260225",18240,4299731],["20260226",16610,1516944],["20260227",16000,1379602],["20260303",15100,762864],["20260304",13810,973323],["20260305",14640,1235239],["20260306",14510,355980],["20260309",13960,360952],["20260310",14090,396475],["20260311",14150,510386],["20260312",14400,549649],["20260313",14600,366306],["20260316",15600,970766],["20260317",15410,1035020],["20260318",15420,465898],["20260319",14960,256501],["20260320",15630,570594],["20260323",14570,286779],["20260324",14370,233932],["20260325",14610,217369],["20260326",14440,225876],["20260327",14360,351984],["20260330",14060,257784],["20260331",13750,197846],["20260401",14510,275682],["20260402",13700,208364],["20260403",13450,197308],["20260406",13720,189070],["20260407",13470,158091],["20260408",13410,199330],["20260409",13040,174491],["20260410",13530,197113],["20260413",12890,275262],["20260414",13800,411571],["20260415",13520,207074],["20260416",14590,486223],["20260417",14080,257016],["20260420",14230,246717],["20260421",15280,1879332],["20260422",15000,445271],["20260423",14660,375020],["20260424",14800,303359],["20260427",15500,764469],["20260428",15190,345865],["20260429",14930,265480],["20260430",14350,306887],["20260504",14720,202965],["20260506",15050,390087],["20260507",14770,400174],["20260508",14880,726277],["20260511",14510,249277],["20260512",14230,312891],["20260513",14720,331585],["20260514",15270,554733],["20260515",14820,567635],["20260518",14180,240743],["20260519",13950,253627],["20260520",13600,161305],["20260521",14100,208930],["20260522",14400,164221],["20260526",13920,288358],["20260527",13250,287756],["20260528",13290,221709],["20260529",13730,291484],["20260601",12870,250836],["20260602",12650,259271],["20260604",13020,310039],["20260605",12640,193175],["20260608",12030,186726],["20260609",13250,285316],["20260610",13170,153059],["20260611",13260,339577],["20260612",13780,218331],["20260615",13900,172628],["20260616",14350,225967],["20260617",13850,215276],["20260618",13620,224554],["20260619",13520,139807],["20260622",13250,133578],["20260623",13280,410450],["20260624",13610,460020],["20260625",14840,858462],["20260626",15080,766588],["20260629",15250,376422],["20260630",15820,523289],["20260701",16510,507205],["20260702",15740,328209],["20260703",14880,195728],["20260706",14960,213547],["20260707",14880,128241],["20260708",14080,175095],["20260709",12870,340992],["20260710",14000,159167],["20260713",13680,100677],["20260714",13560,109259],["20260715",13660,73613],["20260716",13950,100448],["20260720",12080,781452],["20260721",12790,381094],["20260722",12280,378930],["20260723",12800,314666],["20260724",12250,255884],["20260727",12390,276861],["20260728",11720,366581],["20260729",11340,463838],["20260730",11300,281543]],"detail_json":"https://aikstockdata.com/data/public/s/005440.json","page_url":"https://aikstockdata.com/s/005440.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."}}