{"schema_version":"1.0","@type":"Dataset","code":"069960","name_ko":"현대백화점","name":"현대백화점(069960) 일별 종가·거래량 249일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":249,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",77000,63059],["20250723",75500,62905],["20250724",73000,70938],["20250725",72900,30839],["20250728",71800,54853],["20250729",71700,48005],["20250730",71800,20769],["20250731",70700,55780],["20250801",69000,40279],["20250804",69300,34864],["20250805",69100,49036],["20250806",74000,194442],["20250807",74000,128953],["20250808",74100,84880],["20250811",72400,83559],["20250812",71600,59293],["20250813",71500,54412],["20250814",72700,46891],["20250818",71700,20192],["20250819",71700,26681],["20250820",74000,75251],["20250821",73100,29331],["20250822",73000,33548],["20250825",74500,34744],["20250826",75100,58868],["20250828",75900,72289],["20250829",74300,53921],["20250901",72700,45766],["20250902",69900,90333],["20250903",69800,51798],["20250904",74300,159334],["20250905",75800,105089],["20250908",75200,62365],["20250909",77300,109619],["20250910",77700,77473],["20250911",79500,145976],["20250912",79900,85013],["20250915",80100,120203],["20250916",81300,130399],["20250917",84500,146164],["20250918",87200,179144],["20250919",89400,139542],["20250922",89500,120189],["20250923",89400,94512],["20250924",89100,95556],["20250925",89700,78451],["20250926",87700,81580],["20250929",89200,71176],["20250930",88500,95816],["20251001",86600,175787],["20251002",87600,124040],["20251010",82600,134379],["20251013",82300,74063],["20251014",81300,141985],["20251015",80800,116796],["20251016",80900,80536],["20251017",80300,101361],["20251020",81200,104863],["20251021",80300,81648],["20251022",82200,87670],["20251023",81900,64163],["20251024",82100,62976],["20251027",82100,66802],["20251028",81800,69795],["20251029",81500,98429],["20251030",81500,76568],["20251031",80800,64217],["20251103",79800,74698],["20251104",84100,107553],["20251105",83000,116874],["20251106",88300,157382],["20251107",91400,204062],["20251110",91400,269098],["20251111",87700,121775],["20251112",92600,183163],["20251113",93300,105234],["20251114",90900,51714],["20251117",93400,123540],["20251118",94000,195384],["20251119",92500,194613],["20251120",93600,140383],["20251121",95600,155403],["20251124",92400,82863],["20251125",89300,59492],["20251126",90300,89039],["20251127",91000,53741],["20251128",91200,71826],["20251201",97200,179883],["20251202",98500,129406],["20251203",98100,128957],["20251204",93900,64939],["20251205",94200,102436],["20251208",90100,127266],["20251209",90800,85170],["20251210",90500,45205],["20251211",95500,201837],["20251212",95000,66080],["20251215",92900,76501],["20251216",91800,62801],["20251217",92600,63651],["20251218",91900,28467],["20251219",91600,51524],["20251222",91900,44541],["20251223",90400,36884],["20251224",91200,45591],["20251226",90500,48463],["20251229",89400,59823],["20251230",88600,32638],["20260102",84900,95680],["20260105",88400,79246],["20260106",84400,82748],["20260107",90600,194570],["20260108",90800,68067],["20260109",91800,63293],["20260112",91900,89053],["20260113",90700,65791],["20260114",95700,116893],["20260115",94600,110906],["20260116",96100,133471],["20260119",93100,56783],["20260120",93400,48686],["20260121",94200,84643],["20260122",91000,127221],["20260123",91000,125222],["20260126",88200,109237],["20260127",89400,88843],["20260128",88500,205404],["20260129",91400,154413],["20260130",93700,239923],["20260202",92700,174921],["20260203",98000,174180],["20260204",102000,174634],["20260205",101400,194388],["20260206",99900,131980],["20260209",100500,132753],["20260210",108200,207027],["20260211",107100,434660],["20260212",110900,214576],["20260213",109800,88221],["20260219",106000,155644],["20260220",106500,72042],["20260223",108800,112678],["20260224",109200,71015],["20260225",111500,112769],["20260226",108900,98586],["20260227",110000,158747],["20260303",102500,105554],["20260304",90500,240014],["20260305",91500,237556],["20260306",89500,96430],["20260309",84700,107249],["20260310",87200,115926],["20260311",89500,123882],["20260312",86500,129032],["20260313",84500,66667],["20260316",86100,107409],["20260317",87100,54573],["20260318",88700,75195],["20260319",86000,68406],["20260320",91800,134726],["20260323",83900,133844],["20260324",85100,59008],["20260325",86800,38838],["20260326",84500,77221],["20260327",84500,118710],["20260330",79800,116768],["20260331",79200,178802],["20260401",81500,87115],["20260402",76400,113389],["20260403",75500,81224],["20260406",76000,113788],["20260407",74700,112158],["20260408",79000,102293],["20260409",80300,116383],["20260410",80900,66740],["20260413",80000,62503],["20260414",83800,84299],["20260415",85800,121190],["20260416",91200,123578],["20260417",90200,62383],["20260420",91400,70264],["20260421",92300,60067],["20260422",91800,49437],["20260423",94200,82089],["20260424",98500,87278],["20260427",113300,417400],["20260428",110900,115549],["20260429",111900,110259],["20260430",108900,106096],["20260504",111700,114471],["20260506",107700,192875],["20260507",113800,220590],["20260508",112100,97355],["20260511",111200,99158],["20260512",110700,157671],["20260513",113700,239520],["20260514",125000,213489],["20260515",118700,229189],["20260518",112000,93870],["20260519",108000,101184],["20260520",103800,123174],["20260521",119800,155227],["20260522",110000,228960],["20260526",107100,108991],["20260527",105000,115870],["20260528",109200,147444],["20260529",109800,119065],["20260601",112100,183251],["20260602",121800,218088],["20260604",139800,556045],["20260605",146500,397812],["20260608",148600,296058],["20260609",166800,363083],["20260610",170900,249098],["20260611",187100,427583],["20260612",177300,408818],["20260615",183200,208923],["20260616",198400,178645],["20260617",207000,162888],["20260618",204000,181256],["20260619",194700,232419],["20260622",196000,114716],["20260623",191600,159306],["20260624",189100,128672],["20260625",195500,145932],["20260626",200500,191716],["20260629",193700,211210],["20260630",193700,263538],["20260701",194000,227799],["20260702",186300,117569],["20260703",179400,200060],["20260706",176500,168416],["20260707",176300,161199],["20260708",168700,153479],["20260709",167600,163905],["20260710",167100,104116],["20260713",157900,172300],["20260714",153700,164879],["20260715",159100,208401],["20260716",157400,71162],["20260720",136400,191295],["20260721",140100,147277],["20260722",139100,159081],["20260723",139600,185388],["20260724",129600,155562],["20260727",137100,95424],["20260728",127400,92096],["20260729",118900,161918],["20260730",113300,146776]],"detail_json":"https://aikstockdata.com/data/public/s/069960.json","page_url":"https://aikstockdata.com/s/069960.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."}}