{"schema_version":"1.0","@type":"Dataset","code":"011210","name_ko":"현대위아","name":"현대위아(011210) 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",50600,87750],["20250723",51900,188217],["20250724",51100,75972],["20250725",51000,69085],["20250728",50500,75870],["20250729",50000,76859],["20250730",52000,127575],["20250731",49850,279519],["20250801",48000,122002],["20250804",48400,53680],["20250805",48950,41389],["20250806",49550,45860],["20250807",49750,57747],["20250808",49100,50948],["20250811",48800,35222],["20250812",49050,29925],["20250813",49850,69051],["20250814",50600,175177],["20250818",49650,56096],["20250819",50200,43589],["20250820",50300,65682],["20250821",50400,48883],["20250822",50600,32003],["20250825",50600,49711],["20250826",49900,61343],["20250827",50000,44899],["20250828",50500,73006],["20250829",50300,65182],["20250901",51300,141490],["20250902",51400,73174],["20250903",54400,339122],["20250904",53900,79075],["20250905",52700,73798],["20250908",52000,93554],["20250909",51700,116893],["20250910",52300,74352],["20250911",53100,135087],["20250912",52500,85755],["20250915",51000,109303],["20250916",50800,78814],["20250917",50900,45470],["20250918",51200,62605],["20250919",50600,90091],["20250922",50300,50328],["20250923",50600,110786],["20250924",49950,54826],["20250925",49550,107287],["20250926",48500,91581],["20250929",48250,29385],["20250930",48400,53193],["20251001",48200,50665],["20251002",49600,110104],["20251010",48500,98951],["20251013",47950,68899],["20251014",48850,83347],["20251015",49450,55155],["20251016",51500,155171],["20251017",52400,137703],["20251020",53600,128624],["20251021",55700,271471],["20251022",58000,207635],["20251023",56600,127264],["20251024",56900,92852],["20251027",56300,90556],["20251028",55900,73069],["20251029",56000,113454],["20251030",56100,247078],["20251031",58600,277576],["20251103",58900,175537],["20251104",57100,148173],["20251105",55400,136722],["20251106",56300,115612],["20251107",54100,77753],["20251110",55700,78084],["20251111",56600,113633],["20251112",56900,68201],["20251113",57500,140437],["20251114",55700,64072],["20251117",55600,47898],["20251118",54100,63868],["20251119",55000,68899],["20251120",55400,53874],["20251121",55200,62643],["20251124",57700,262799],["20251125",56500,91172],["20251126",58900,134764],["20251127",58900,73793],["20251128",62200,367161],["20251201",59600,166960],["20251202",61700,248167],["20251203",63500,195952],["20251204",67200,541998],["20251205",66800,263411],["20251208",67700,202038],["20251209",65800,120949],["20251210",65800,74892],["20251211",64700,194936],["20251212",66500,102179],["20251215",69700,351487],["20251216",67200,182061],["20251217",73600,767268],["20251218",72900,264441],["20251219",71300,269866],["20251222",73000,185285],["20251223",71900,195013],["20251224",71800,162438],["20251226",73500,288435],["20251229",74700,208437],["20251230",75700,184249],["20260102",79300,431170],["20260105",74800,357895],["20260106",74700,411365],["20260107",77500,543792],["20260108",83800,1656767],["20260109",91600,1277069],["20260112",87000,675862],["20260113",90100,905053],["20260114",89000,341349],["20260115",88200,329459],["20260116",88700,418571],["20260119",92000,715129],["20260120",87400,642324],["20260121",93700,1197313],["20260122",89500,666903],["20260123",87700,306413],["20260126",85600,332995],["20260127",84100,338725],["20260128",85600,209329],["20260129",89800,469439],["20260130",85700,266295],["20260202",81900,252954],["20260203",84800,283397],["20260204",85300,169341],["20260205",83300,171250],["20260206",81200,169661],["20260209",83200,166316],["20260210",83300,187738],["20260211",86500,242260],["20260212",86500,193768],["20260213",83900,124790],["20260219",86100,223680],["20260220",86400,98256],["20260223",86600,170930],["20260224",86300,107520],["20260225",92200,670364],["20260226",92200,301865],["20260227",101300,1578323],["20260303",97600,1291394],["20260304",78400,635722],["20260305",91000,577539],["20260306",91300,288249],["20260309",82500,236072],["20260310",87800,239451],["20260311",86000,184473],["20260312",85500,118461],["20260313",83500,114987],["20260316",81200,151725],["20260317",86300,193955],["20260318",87600,144141],["20260319",84200,90249],["20260320",84900,107288],["20260323",79800,116888],["20260324",82200,113523],["20260325",82600,102755],["20260326",81000,98143],["20260327",81700,87075],["20260330",80000,80080],["20260331",77100,118671],["20260401",80600,112655],["20260402",75000,164620],["20260403",76600,84001],["20260406",75700,90503],["20260407",75600,82956],["20260408",79800,110024],["20260409",77500,155244],["20260410",78800,67040],["20260413",76800,162240],["20260414",79200,107486],["20260415",80400,149391],["20260416",85300,601612],["20260417",83200,251575],["20260420",84000,225409],["20260421",86400,235987],["20260422",85600,137755],["20260423",84700,196096],["20260424",82700,192610],["20260427",84800,201155],["20260428",86700,352429],["20260429",86200,151298],["20260430",82700,212268],["20260504",82900,168718],["20260506",81700,263409],["20260507",83300,256386],["20260508",90500,1853028],["20260511",89600,426584],["20260512",93400,1034784],["20260513",97500,965556],["20260514",97000,533410],["20260515",92300,617415],["20260518",89000,267003],["20260519",80200,320292],["20260520",77600,195697],["20260521",90300,344662],["20260522",90500,212684],["20260526",91900,178580],["20260527",89600,218913],["20260528",88300,316607],["20260529",91000,405729],["20260601",90000,350399],["20260602",84500,313907],["20260604",81200,191240],["20260605",80000,174824],["20260608",72100,199349],["20260609",74600,188327],["20260610",72600,156565],["20260611",71600,282863],["20260612",76900,349267],["20260615",82000,194832],["20260616",86100,244747],["20260617",83200,107951],["20260618",76300,156417],["20260619",72900,228140],["20260622",69200,188819],["20260623",63400,176013],["20260624",64900,148093],["20260625",62900,105796],["20260626",59100,154779],["20260629",65800,180051],["20260630",63900,123681],["20260701",64500,122942],["20260702",64000,128928],["20260703",64100,118265],["20260706",64500,102262],["20260707",63000,91680],["20260708",60600,100119],["20260709",59400,134862],["20260710",61900,88808],["20260713",59900,86804],["20260714",57600,118981],["20260715",58700,97269],["20260716",57600,74652],["20260720",54900,89835],["20260721",55800,96536],["20260722",58000,75368],["20260723",60000,51960],["20260724",56600,78616],["20260727",56000,85357],["20260728",53300,136810],["20260729",52200,201115],["20260730",54100,164774]],"detail_json":"https://aikstockdata.com/data/public/s/011210.json","page_url":"https://aikstockdata.com/s/011210.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."}}