{"schema_version":"1.0","@type":"Dataset","code":"009540","name_ko":"HD한국조선해양","name":"HD한국조선해양(009540) 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",337500,198054],["20250723",334500,196917],["20250724",337500,235518],["20250725",354000,361499],["20250728",353500,536688],["20250729",346000,326541],["20250730",354500,234878],["20250731",359000,568208],["20250801",343000,403291],["20250804",337500,279317],["20250805",356500,370231],["20250806",350000,182933],["20250807",364000,259675],["20250808",365000,273500],["20250811",363500,178982],["20250812",356000,172007],["20250813",379500,620405],["20250814",378500,191575],["20250818",369500,206509],["20250819",355000,196575],["20250820",349500,274536],["20250821",355500,153738],["20250822",360500,116800],["20250825",368000,235588],["20250826",347000,458403],["20250827",369500,548249],["20250828",408500,1363780],["20250829",406500,549413],["20250901",415000,541160],["20250902",414500,257092],["20250903",411000,205138],["20250904",422000,330948],["20250905",428500,384775],["20250908",424500,267661],["20250909",414000,265438],["20250910",414500,281026],["20250911",423000,217148],["20250912",416500,180170],["20250915",411500,160993],["20250916",416000,180011],["20250917",416000,115767],["20250918",412000,131087],["20250919",407500,127628],["20250922",403000,142307],["20250923",399500,134303],["20250924",407500,171194],["20250925",403000,214462],["20250926",397500,166078],["20250929",400000,139132],["20250930",411000,228987],["20251001",414500,216981],["20251002",412500,272817],["20251010",415000,246815],["20251013",420000,257381],["20251014",408000,344608],["20251015",427500,227271],["20251016",422500,163039],["20251017",420500,134057],["20251020",423500,129041],["20251021",438500,372843],["20251022",462000,327788],["20251023",446000,212404],["20251024",447000,282974],["20251027",473000,383737],["20251028",460000,238153],["20251029",462000,292885],["20251030",461500,298343],["20251031",474000,268946],["20251103",479500,377735],["20251104",457500,356495],["20251105",428500,461248],["20251106",418500,396385],["20251107",415500,311782],["20251110",424500,189373],["20251111",418000,232341],["20251112",426000,177040],["20251113",439000,308805],["20251114",432000,567947],["20251117",436500,171134],["20251118",426000,209661],["20251119",418000,186697],["20251120",433500,173939],["20251121",420000,154263],["20251124",434000,324280],["20251125",420000,197185],["20251126",428000,138981],["20251127",427000,104454],["20251128",410000,212592],["20251201",403000,240157],["20251202",413000,149070],["20251203",423000,122347],["20251204",419000,103706],["20251205",432000,115395],["20251208",439000,134920],["20251209",447500,241943],["20251210",442000,133179],["20251211",445500,220704],["20251212",449500,82921],["20251215",437000,118489],["20251216",422500,166814],["20251217",421500,118319],["20251218",409000,105368],["20251219",421000,210232],["20251222",418500,114388],["20251223",432000,158783],["20251224",416000,129749],["20251226",403000,155267],["20251229",410500,157219],["20251230",407000,123304],["20260102",393500,256720],["20260105",401000,299340],["20260106",414000,249294],["20260107",418000,251207],["20260108",424500,279906],["20260109",447000,425836],["20260112",450500,336951],["20260113",462500,283454],["20260114",427500,388404],["20260115",440000,231895],["20260116",438500,172331],["20260119",444500,189587],["20260120",443000,132606],["20260121",428500,203782],["20260122",424500,279196],["20260123",436000,266054],["20260126",424000,142650],["20260127",426500,172467],["20260128",422500,207240],["20260129",421000,276565],["20260130",413500,206319],["20260202",401500,224516],["20260203",417500,154311],["20260204",424500,164182],["20260205",409000,221378],["20260206",395500,266977],["20260209",390000,398048],["20260210",382000,422004],["20260211",390000,200412],["20260212",397000,231984],["20260213",397500,181379],["20260219",422500,275641],["20260220",452000,367661],["20260223",472000,384448],["20260224",457500,313269],["20260225",467500,292537],["20260226",452000,232365],["20260227",450000,346778],["20260303",441500,295829],["20260304",379000,556756],["20260305",407000,287942],["20260306",402000,296184],["20260309",400000,277990],["20260310",404000,244474],["20260311",420000,374609],["20260312",425000,229434],["20260313",416000,180646],["20260316",409500,123247],["20260317",420000,114908],["20260318",425000,175008],["20260319",413500,120128],["20260320",404500,271901],["20260323",366000,278996],["20260324",379500,224853],["20260325",385000,209425],["20260326",375000,171517],["20260327",367000,227372],["20260330",347000,278783],["20260331",344000,235792],["20260401",372500,354564],["20260402",350500,315667],["20260403",375000,267498],["20260406",371500,141771],["20260407",376000,129529],["20260408",389500,218820],["20260409",391000,193950],["20260410",394000,114527],["20260413",388500,175397],["20260414",396500,131828],["20260415",401500,188366],["20260416",408000,168782],["20260417",419500,195956],["20260420",413000,169351],["20260421",427500,221491],["20260422",463000,524180],["20260423",461000,334941],["20260424",476000,267625],["20260427",479000,219985],["20260428",468500,195482],["20260429",472000,179965],["20260430",461500,161560],["20260504",469500,123717],["20260506",452500,232754],["20260507",467500,257591],["20260508",452000,283943],["20260511",474000,351083],["20260512",464500,316344],["20260513",460500,202870],["20260514",437500,310707],["20260515",416000,321212],["20260518",410000,285789],["20260519",400000,283707],["20260520",399000,268013],["20260521",415000,243229],["20260522",421000,175007],["20260526",445000,295572],["20260527",440500,235357],["20260528",415000,332083],["20260529",423000,436889],["20260601",404500,218154],["20260602",383500,412671],["20260604",379500,306734],["20260605",379000,274635],["20260608",358500,246086],["20260609",362500,253265],["20260610",385500,310424],["20260611",375500,477807],["20260612",398000,302701],["20260615",422000,192657],["20260616",438500,558119],["20260617",434000,171966],["20260618",421000,196177],["20260619",419000,375823],["20260622",397500,147627],["20260623",364500,216183],["20260624",368000,295000],["20260625",366000,153830],["20260626",345500,192433],["20260629",363500,170897],["20260630",350000,235678],["20260701",358500,178219],["20260702",362500,192208],["20260703",359500,180194],["20260706",365000,199647],["20260707",360500,269317],["20260708",340000,316700],["20260709",327500,269685],["20260710",340500,215510],["20260713",341500,216625],["20260714",327000,347360],["20260715",335000,229440],["20260716",354000,254189],["20260720",340000,216223],["20260721",338000,163889],["20260722",353500,177429],["20260723",381000,185377],["20260724",372000,144400],["20260727",378500,161515],["20260728",354000,200941],["20260729",335000,408207],["20260730",368500,426858]],"detail_json":"https://aikstockdata.com/data/public/s/009540.json","page_url":"https://aikstockdata.com/s/009540.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."}}