{"schema_version":"1.0","@type":"Dataset","code":"011760","name_ko":"현대코퍼레이션","name":"현대코퍼레이션(011760) 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",26700,62182],["20250723",26700,31374],["20250724",26450,124208],["20250725",26400,21818],["20250728",25450,78596],["20250729",25250,88875],["20250730",25250,35966],["20250731",25100,49361],["20250801",23100,145345],["20250804",23350,65552],["20250805",23300,42818],["20250806",23250,30122],["20250807",23350,78456],["20250808",24350,126609],["20250811",24150,69959],["20250812",23900,51615],["20250813",23450,39971],["20250814",23150,50894],["20250818",22650,87422],["20250819",22400,54028],["20250820",22050,59940],["20250821",22300,26314],["20250822",22200,27897],["20250825",22350,25127],["20250826",22050,45003],["20250827",22300,23544],["20250828",22450,32592],["20250829",22200,25078],["20250901",21550,33972],["20250902",22000,36890],["20250903",22000,17751],["20250904",22200,43624],["20250905",22100,46571],["20250908",22300,51291],["20250909",22300,33832],["20250910",22800,51842],["20250911",22700,48377],["20250912",22600,58998],["20250915",23000,65287],["20250916",23050,45594],["20250917",22500,49911],["20250918",22450,63748],["20250919",22350,36938],["20250922",22150,38069],["20250923",22150,37471],["20250924",21700,44439],["20250925",21550,40531],["20250926",21150,55951],["20250929",21250,27432],["20250930",21150,11570],["20251001",21100,24783],["20251002",21200,31383],["20251010",21150,47021],["20251013",20850,38063],["20251014",21000,35059],["20251015",21800,41295],["20251016",22050,57596],["20251017",21750,39110],["20251020",22400,51175],["20251021",22350,61161],["20251022",22800,30906],["20251023",22750,36600],["20251024",22500,48288],["20251027",22400,48181],["20251028",22250,46142],["20251029",22000,56920],["20251030",21400,57204],["20251031",21250,26444],["20251103",20850,65522],["20251104",20900,41510],["20251105",20350,67736],["20251106",21000,42283],["20251107",20850,46471],["20251110",21500,39471],["20251111",21600,75759],["20251112",22100,45745],["20251113",22100,30901],["20251114",21500,35137],["20251117",21500,26053],["20251118",20700,50878],["20251119",20700,23183],["20251120",21250,28350],["20251121",21400,31530],["20251124",21400,75820],["20251125",21000,41250],["20251126",22450,51293],["20251127",22000,25877],["20251128",22150,23189],["20251201",21850,25955],["20251202",22000,44664],["20251203",22350,41955],["20251204",22100,22959],["20251205",22100,36501],["20251208",21900,21556],["20251209",21650,25073],["20251210",21500,18454],["20251211",22000,43028],["20251212",22700,40013],["20251215",22900,55807],["20251216",22250,37899],["20251217",22650,24273],["20251218",22300,25627],["20251219",22550,25018],["20251222",22650,31388],["20251223",22650,25022],["20251224",22650,45710],["20251226",22450,69966],["20251229",21700,74642],["20251230",21550,38062],["20260102",21400,44778],["20260105",21450,45179],["20260106",21400,44310],["20260107",21000,69934],["20260108",20450,54141],["20260109",20900,28328],["20260112",21250,32747],["20260113",21150,32342],["20260114",21550,52091],["20260115",21600,24955],["20260116",21850,42047],["20260119",21500,55137],["20260120",22150,88296],["20260121",21450,66497],["20260122",21900,50364],["20260123",22650,89694],["20260126",22350,65236],["20260127",22250,45712],["20260128",22500,64339],["20260129",22950,74590],["20260130",22700,95448],["20260202",22150,76105],["20260203",24300,276075],["20260204",24800,148512],["20260205",24600,107851],["20260206",24350,82793],["20260209",24750,61140],["20260210",24900,60573],["20260211",25450,133135],["20260212",26400,111321],["20260213",25900,64409],["20260219",27250,105181],["20260220",28400,132252],["20260223",28250,76390],["20260224",28400,115837],["20260225",29100,62497],["20260226",28200,84369],["20260227",27600,89284],["20260303",27300,117121],["20260304",24400,217876],["20260305",25450,90989],["20260306",25250,71120],["20260309",23900,75140],["20260310",25400,50902],["20260311",25900,53414],["20260312",26300,47137],["20260313",25800,44037],["20260316",25550,56816],["20260317",25450,57591],["20260318",25750,59665],["20260319",25950,80430],["20260320",26900,95251],["20260323",26050,68666],["20260324",26050,42553],["20260325",26150,30815],["20260326",25950,41858],["20260327",26150,48401],["20260330",25400,24820],["20260331",24300,36603],["20260401",25950,33229],["20260402",24950,41915],["20260403",26150,55533],["20260406",27450,82854],["20260407",26850,74186],["20260408",27350,71009],["20260409",26400,29480],["20260410",26850,34926],["20260413",26700,36062],["20260414",26900,38703],["20260415",26250,64461],["20260416",26200,42229],["20260417",27250,59985],["20260420",27900,80399],["20260421",28650,99196],["20260422",29750,120313],["20260423",29650,67500],["20260424",31700,154069],["20260427",32000,88436],["20260428",31350,64329],["20260429",32550,62970],["20260430",30900,104294],["20260504",30100,81428],["20260506",29500,74055],["20260507",30350,70663],["20260508",30300,83227],["20260511",28350,84677],["20260512",28100,55779],["20260513",27850,43029],["20260514",28450,36255],["20260515",27950,72491],["20260518",27100,62771],["20260519",25950,32612],["20260520",26500,68180],["20260521",27300,47083],["20260522",28200,106816],["20260526",28700,75982],["20260527",27950,82935],["20260528",28250,99745],["20260529",27650,88852],["20260601",25250,124416],["20260602",25250,50023],["20260604",24850,23164],["20260605",24650,24516],["20260608",23650,44728],["20260609",24350,45835],["20260610",24100,26863],["20260611",24500,16608],["20260612",24800,48631],["20260615",25450,14627],["20260616",26200,30770],["20260617",26000,21205],["20260618",24900,26931],["20260619",23950,50640],["20260622",23700,21990],["20260623",22550,35926],["20260624",22850,25018],["20260625",22150,34534],["20260626",21450,73707],["20260629",23250,57056],["20260630",22700,15098],["20260701",23350,13424],["20260702",22800,23177],["20260703",23400,17341],["20260706",23350,17652],["20260707",23300,31876],["20260708",22800,26203],["20260709",22500,18510],["20260710",23150,15339],["20260713",22600,43760],["20260714",22300,43679],["20260715",22850,21870],["20260716",22850,11795],["20260720",21900,18936],["20260721",22000,28232],["20260722",21900,17778],["20260723",23300,26186],["20260724",23400,25210],["20260727",23200,21031],["20260728",22150,25276],["20260729",21750,49031],["20260730",25000,93970]],"detail_json":"https://aikstockdata.com/data/public/s/011760.json","page_url":"https://aikstockdata.com/s/011760.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."}}