{"schema_version":"1.0","@type":"Dataset","code":"041440","name_ko":"현대에버다임","name":"현대에버다임(041440) 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",8050,60957],["20250723",8260,134631],["20250724",8150,153555],["20250725",8010,81893],["20250728",7920,50481],["20250729",7990,38273],["20250730",8010,39850],["20250731",8040,66245],["20250801",7890,80229],["20250804",8040,65515],["20250805",8080,58972],["20250806",8100,51671],["20250807",8430,216049],["20250808",8660,399731],["20250811",8700,274697],["20250812",8720,247020],["20250813",8460,145694],["20250814",8480,71291],["20250818",8570,154356],["20250819",8440,298414],["20250820",8430,304573],["20250821",8330,94707],["20250822",8230,97562],["20250825",8210,64651],["20250826",8250,42699],["20250827",8210,42801],["20250828",8340,400646],["20250829",8160,121654],["20250901",7870,103521],["20250902",7890,75914],["20250903",7860,42898],["20250904",7990,32541],["20250905",8030,41733],["20250908",8060,35645],["20250909",8030,38504],["20250910",8030,63658],["20250911",7980,50818],["20250912",8010,60452],["20250915",8020,67139],["20250916",7950,39473],["20250917",7910,34573],["20250918",7880,64400],["20250919",7890,37556],["20250922",7760,90461],["20250923",7720,47376],["20250924",7630,74977],["20250925",7630,21886],["20250926",7440,70773],["20250929",7540,29745],["20250930",7530,30233],["20251001",7420,37645],["20251002",7390,45810],["20251010",7550,33735],["20251013",7480,38223],["20251014",7490,55880],["20251015",7700,47702],["20251016",7680,39247],["20251017",8030,287330],["20251020",7980,60799],["20251021",7900,87716],["20251022",7870,86872],["20251023",7860,72671],["20251024",7850,56325],["20251027",7880,86225],["20251028",7850,35090],["20251029",7860,52149],["20251030",7690,68052],["20251031",7750,30975],["20251103",7700,56839],["20251104",7580,83909],["20251105",7300,111322],["20251106",7310,49189],["20251107",7250,79649],["20251110",7310,52111],["20251111",7320,41716],["20251112",7400,44938],["20251113",7430,33211],["20251114",7260,55762],["20251117",7220,32286],["20251118",6990,65681],["20251119",6990,26954],["20251120",7260,72056],["20251121",7700,286662],["20251124",8500,2815664],["20251125",8210,564501],["20251126",8430,678045],["20251127",8300,251974],["20251128",8350,198674],["20251201",8500,200117],["20251202",8570,185204],["20251203",8240,184044],["20251204",8120,119731],["20251205",8170,83428],["20251208",8180,53305],["20251209",8100,48708],["20251210",8270,100908],["20251211",8320,112090],["20251212",8530,163338],["20251215",8510,164762],["20251216",8350,144158],["20251217",8340,91494],["20251218",8140,84875],["20251219",8320,74539],["20251222",8330,140940],["20251223",8270,105976],["20251224",8180,170399],["20251226",8070,75754],["20251229",8490,270916],["20251230",8220,74018],["20260102",8130,141857],["20260105",8200,172095],["20260106",8120,169415],["20260107",8030,138623],["20260108",7900,131163],["20260109",8060,122868],["20260112",8190,230220],["20260113",8060,131765],["20260114",7990,112614],["20260115",8180,160008],["20260116",8070,153662],["20260119",8090,181034],["20260120",8250,268750],["20260121",8070,159149],["20260122",8310,387807],["20260123",8450,623165],["20260126",8330,215500],["20260127",8270,155333],["20260128",8380,222485],["20260129",8460,267913],["20260130",8170,256247],["20260202",8180,261398],["20260203",9120,4610947],["20260204",8930,987480],["20260205",9060,4420914],["20260206",8950,1257824],["20260209",8740,761519],["20260210",8970,690054],["20260211",9230,831301],["20260212",9380,1262813],["20260213",9240,372106],["20260219",8980,481636],["20260220",8850,244917],["20260223",8840,282599],["20260224",8890,215401],["20260225",8720,329970],["20260226",8800,385961],["20260227",8800,239838],["20260303",8430,327806],["20260304",7280,492694],["20260305",8080,238555],["20260306",8070,99858],["20260309",7850,181464],["20260310",8270,176583],["20260311",8250,198869],["20260312",8400,117703],["20260313",8430,237923],["20260316",8180,123693],["20260317",8230,100650],["20260318",8300,88642],["20260319",8090,101514],["20260320",8620,363699],["20260323",8310,254562],["20260324",8470,176946],["20260325",8740,229114],["20260326",8450,151743],["20260327",8650,176415],["20260330",8530,91349],["20260331",8390,173418],["20260401",8900,503083],["20260402",8310,454414],["20260403",8580,192759],["20260406",8660,228182],["20260407",8600,198618],["20260408",9300,4491072],["20260409",9180,767040],["20260410",9200,567477],["20260413",8990,323468],["20260414",9140,270917],["20260415",9400,727104],["20260416",9360,441396],["20260417",9460,396805],["20260420",9340,316089],["20260421",9520,497947],["20260422",9240,407571],["20260423",9200,282118],["20260424",9260,156691],["20260427",9370,213209],["20260428",9410,476471],["20260429",9410,251248],["20260430",9200,241881],["20260504",9320,297715],["20260506",9100,363863],["20260507",10430,12198007],["20260508",10130,1590511],["20260511",9450,954690],["20260512",9080,756745],["20260513",9080,317957],["20260514",9160,351580],["20260515",8620,563642],["20260518",8390,342052],["20260519",8200,228329],["20260520",7950,258607],["20260521",8340,228731],["20260522",8650,199268],["20260526",8610,280980],["20260527",8430,237628],["20260528",8120,286890],["20260529",8720,339031],["20260601",8020,293503],["20260602",8050,234148],["20260604",7990,136837],["20260605",7980,191145],["20260608",7310,244462],["20260609",7670,191003],["20260610",7610,189505],["20260611",7590,104462],["20260612",8120,334276],["20260615",8180,387380],["20260616",8340,500185],["20260617",8420,271564],["20260618",7800,252439],["20260619",7460,210235],["20260622",7290,147821],["20260623",6930,199218],["20260624",6700,251393],["20260625",6700,171735],["20260626",6090,249449],["20260629",6670,144240],["20260630",6560,45108],["20260701",6730,79893],["20260702",6540,78306],["20260703",6700,82305],["20260706",6880,91797],["20260707",6880,130148],["20260708",6430,122690],["20260709",6350,90810],["20260710",6630,85232],["20260713",6240,130643],["20260714",6090,141638],["20260715",6370,77817],["20260716",6190,44652],["20260720",6000,78188],["20260721",6010,71874],["20260722",6040,82082],["20260723",6370,45992],["20260724",6150,56987],["20260727",6140,44158],["20260728",5820,151242],["20260729",5420,224788],["20260730",5440,144826]],"detail_json":"https://aikstockdata.com/data/public/s/041440.json","page_url":"https://aikstockdata.com/s/041440.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."}}