{"schema_version":"1.0","@type":"Dataset","code":"057050","name_ko":"현대홈쇼핑","name":"현대홈쇼핑(057050) 일별 종가·거래량 240일","as_of":"20260716","period":{"from":"20250722","to":"20260716"},"count":240,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",57500,10332],["20250723",57400,9946],["20250724",56800,12719],["20250725",57300,14645],["20250728",55800,20953],["20250729",57200,14566],["20250730",57000,9230],["20250731",57300,13555],["20250801",54700,19168],["20250804",54900,6878],["20250805",55000,7213],["20250806",56000,8848],["20250807",54500,21737],["20250808",54500,9078],["20250811",53900,8131],["20250812",54300,12703],["20250813",53300,12317],["20250814",53100,8816],["20250818",53200,6070],["20250819",53000,6634],["20250820",52300,9439],["20250821",53100,7851],["20250822",53300,6919],["20250825",53100,11199],["20250826",54000,5860],["20250828",54300,10807],["20250829",55600,12404],["20250901",56000,13715],["20250902",54600,15052],["20250903",54900,5885],["20250904",55600,6190],["20250905",55300,3695],["20250908",55700,5610],["20250909",55200,8814],["20250910",55500,14246],["20250911",55300,8712],["20250912",55200,7016],["20250915",55400,11938],["20250916",55900,4321],["20250917",55100,5460],["20250918",55000,6348],["20250919",55800,17870],["20250922",55300,11307],["20250923",56100,10871],["20250924",55200,6646],["20250925",55400,4900],["20250926",55300,3281],["20250929",55600,9141],["20250930",54700,11495],["20251001",53900,20998],["20251002",53700,7857],["20251010",53300,9324],["20251013",53300,5162],["20251014",53400,5775],["20251015",53500,13318],["20251016",54000,6182],["20251017",53000,29982],["20251020",52600,16354],["20251021",52800,8362],["20251022",53600,3581],["20251023",54000,6723],["20251024",54200,6851],["20251027",53800,9866],["20251028",52900,30413],["20251029",52700,10356],["20251030",53000,16587],["20251031",52600,11615],["20251103",51400,20880],["20251104",51600,20736],["20251105",52200,27235],["20251106",52900,13057],["20251107",53200,11304],["20251110",55100,21753],["20251111",55400,22359],["20251112",56500,18346],["20251113",56400,14277],["20251114",56700,23299],["20251117",55700,10408],["20251118",54400,13749],["20251119",54200,4731],["20251120",56200,6259],["20251121",55800,8604],["20251124",55400,3633],["20251125",54600,7000],["20251126",54500,6271],["20251127",55000,2820],["20251128",54800,7073],["20251201",55400,4548],["20251202",55200,7293],["20251203",55400,7551],["20251204",55300,6706],["20251205",55000,3943],["20251208",55000,9447],["20251209",54700,3023],["20251210",54200,6351],["20251211",55100,4971],["20251212",55800,3156],["20251215",56000,6465],["20251216",55800,9136],["20251217",56500,4823],["20251218",55500,3122],["20251219",55300,12613],["20251222",55700,6553],["20251223",55600,2974],["20251224",56000,3966],["20251226",55600,16055],["20251229",55100,4587],["20251230",55000,5035],["20260102",54100,9263],["20260105",53300,12179],["20260106",53200,8836],["20260107",53600,4240],["20260108",52800,5658],["20260109",52500,5318],["20260112",52200,6923],["20260113",51900,9325],["20260114",52800,10738],["20260115",52500,9611],["20260116",52700,9747],["20260119",52600,8857],["20260120",54400,15782],["20260121",53000,12451],["20260122",53900,9015],["20260123",54300,10873],["20260126",54500,11383],["20260127",54700,10151],["20260128",55300,11036],["20260129",57000,22671],["20260130",58000,23891],["20260202",57200,18859],["20260203",58200,12625],["20260204",59500,21729],["20260205",59700,15683],["20260206",58500,20014],["20260209",58400,7903],["20260210",67000,128798],["20260211",72400,187343],["20260212",77500,212998],["20260213",79300,93752],["20260219",80000,85593],["20260220",81400,40871],["20260223",84000,70782],["20260224",92900,179049],["20260225",94200,114939],["20260226",85600,147343],["20260227",85000,66948],["20260303",83000,47535],["20260304",74500,88883],["20260305",77300,48502],["20260306",77500,53634],["20260309",74100,41124],["20260310",75000,40812],["20260311",77000,34673],["20260312",79000,26260],["20260313",78700,34251],["20260316",83100,61048],["20260317",83900,22886],["20260318",84100,16785],["20260319",83000,21250],["20260320",84200,24656],["20260323",81200,29934],["20260324",82000,12004],["20260325",82900,12551],["20260326",82900,15262],["20260327",81200,22913],["20260330",80900,16049],["20260331",79400,12946],["20260401",82500,20178],["20260402",78600,21369],["20260403",77800,7892],["20260406",78100,14443],["20260407",76700,15001],["20260408",76700,18046],["20260409",75400,16312],["20260410",77200,19037],["20260413",74800,24021],["20260414",78000,17868],["20260415",77500,18931],["20260416",82600,31839],["20260417",79800,25079],["20260420",80500,18339],["20260421",87400,110932],["20260422",85000,31953],["20260423",84100,22034],["20260424",85400,22319],["20260427",88800,22094],["20260428",87000,21966],["20260429",87100,33807],["20260430",84900,30605],["20260504",85500,18962],["20260506",86800,48406],["20260507",85400,31273],["20260508",85700,47142],["20260511",84000,21665],["20260512",83000,9277],["20260513",84800,12912],["20260514",87200,23544],["20260515",86400,24802],["20260518",84800,9228],["20260519",83400,16523],["20260520",80700,17303],["20260521",83000,9011],["20260522",84900,10706],["20260526",82100,11410],["20260527",79800,17380],["20260528",80500,13552],["20260529",81000,19175],["20260601",77100,15986],["20260602",77200,17236],["20260604",78100,17298],["20260605",76300,9496],["20260608",72700,12018],["20260609",78500,12819],["20260610",78400,11151],["20260611",78700,45285],["20260612",81400,16766],["20260615",81900,13158],["20260616",85800,19140],["20260617",83300,21348],["20260618",83700,16667],["20260619",80200,19753],["20260622",79500,10823],["20260623",78500,20785],["20260624",81600,38069],["20260625",87300,92478],["20260626",87300,0],["20260629",87300,0],["20260630",87300,0],["20260701",87300,0],["20260702",87300,0],["20260703",87300,0],["20260706",87300,0],["20260707",87300,0],["20260708",87300,0],["20260709",87300,0],["20260710",87300,0],["20260713",87300,0],["20260714",87300,0],["20260715",87300,0],["20260716",87300,0]],"detail_json":"https://aikstockdata.com/data/public/s/057050.json","page_url":"https://aikstockdata.com/s/057050.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."}}