{"schema_version":"1.0","@type":"Dataset","code":"089470","name_ko":"HDC현대EP","name":"HDC현대EP(089470) 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",4075,58832],["20250723",4140,62650],["20250724",4110,45672],["20250725",4120,11202],["20250728",3965,100629],["20250729",3970,15875],["20250730",4015,29888],["20250731",4015,17859],["20250801",3860,34727],["20250804",4020,47712],["20250805",3950,41659],["20250806",3995,11202],["20250807",4000,21875],["20250808",4010,43088],["20250811",4010,9500],["20250812",3985,18308],["20250813",4015,66472],["20250814",4020,53782],["20250818",4040,27412],["20250819",4040,12228],["20250820",4040,24891],["20250821",4020,26447],["20250822",4010,34385],["20250825",4035,27779],["20250826",4030,17280],["20250828",4040,16568],["20250829",4035,44213],["20250901",3990,29705],["20250902",3995,19453],["20250903",4055,21018],["20250904",4060,16534],["20250905",4170,70235],["20250908",4125,31101],["20250909",4180,49749],["20250910",4195,38164],["20250911",4185,25999],["20250912",4140,30902],["20250915",4120,43770],["20250916",4095,17210],["20250917",4090,12176],["20250918",4125,46084],["20250919",4125,49242],["20250922",4095,45442],["20250923",4065,53447],["20250924",4030,52340],["20250925",4070,51197],["20250926",4085,28466],["20250929",4085,17551],["20250930",4060,21623],["20251001",4060,14857],["20251002",4090,35132],["20251010",4050,24727],["20251013",4055,50017],["20251014",4000,41010],["20251015",4030,33769],["20251016",4075,70466],["20251017",4055,37758],["20251020",4055,30961],["20251021",4025,51262],["20251022",4035,40786],["20251023",3980,33807],["20251024",3880,89131],["20251027",3945,50642],["20251028",3940,47405],["20251029",3930,40707],["20251030",3860,121164],["20251031",3845,66660],["20251103",3745,85074],["20251104",3750,41046],["20251105",3740,50951],["20251106",3785,31536],["20251107",3790,70824],["20251110",3880,44615],["20251111",3830,27521],["20251112",3895,28172],["20251113",3975,84722],["20251114",4010,62425],["20251117",4015,50955],["20251118",3995,49840],["20251119",4025,71008],["20251120",4080,27902],["20251121",4075,39861],["20251124",4045,49609],["20251125",3975,44596],["20251126",4055,25092],["20251127",4065,11399],["20251128",4090,27282],["20251201",4070,22525],["20251202",4140,96232],["20251203",4170,51064],["20251204",4185,62187],["20251205",4205,78256],["20251208",4190,45533],["20251209",4160,41550],["20251210",4230,107428],["20251211",4360,85523],["20251212",4335,57191],["20251215",4365,40010],["20251216",4345,62855],["20251217",4400,86783],["20251218",4300,51748],["20251219",4360,73554],["20251222",4320,23948],["20251223",4340,21028],["20251224",4315,47217],["20251226",4290,51864],["20251229",4255,26962],["20251230",4290,20421],["20260102",4210,38463],["20260105",4230,41934],["20260106",4270,49604],["20260107",4235,53882],["20260108",4260,49170],["20260109",4155,68250],["20260112",4115,93704],["20260113",4360,76730],["20260114",4400,136178],["20260115",4360,72749],["20260116",4410,98440],["20260119",4395,65642],["20260120",4515,98241],["20260121",4550,63150],["20260122",4590,97029],["20260123",4620,97158],["20260126",4655,164480],["20260127",4750,143792],["20260128",4700,112931],["20260129",4615,105636],["20260130",4590,87539],["20260202",4410,86978],["20260203",5140,653704],["20260204",5380,423837],["20260205",5120,162718],["20260206",5050,186595],["20260209",5140,79229],["20260210",5140,106219],["20260211",5490,298234],["20260212",6500,2339355],["20260213",6090,506743],["20260219",6010,444165],["20260220",6020,262653],["20260223",6070,350359],["20260224",6410,345771],["20260225",6300,330245],["20260226",6110,334087],["20260227",6020,294574],["20260303",5880,226660],["20260304",5150,343205],["20260305",5510,214300],["20260306",5470,92681],["20260309",5180,146097],["20260310",5360,82364],["20260311",5500,150618],["20260312",5480,47395],["20260313",5300,87670],["20260316",5310,56746],["20260317",5230,98092],["20260318",5270,59848],["20260319",5240,81155],["20260320",5440,71964],["20260323",5290,159025],["20260324",5380,65103],["20260325",5480,185981],["20260326",5360,120269],["20260327",5320,180656],["20260330",5000,81002],["20260331",4730,141285],["20260401",4940,80197],["20260402",4655,322994],["20260403",4840,89456],["20260406",4890,93512],["20260407",4850,66682],["20260408",5120,64865],["20260409",4980,40461],["20260410",5120,32326],["20260413",5090,23802],["20260414",5140,37491],["20260415",5250,70607],["20260416",5260,45693],["20260417",5410,55768],["20260420",5360,92284],["20260421",5350,74525],["20260422",5280,45791],["20260423",5260,47391],["20260424",5290,50823],["20260427",5400,109481],["20260428",5510,115218],["20260429",5590,93709],["20260430",5450,96671],["20260504",5780,208939],["20260506",5550,149678],["20260507",5430,100258],["20260508",5560,216733],["20260511",5380,115492],["20260512",5000,392672],["20260513",4935,176650],["20260514",4995,96632],["20260515",4820,190688],["20260518",4520,272322],["20260519",4470,105045],["20260520",4265,176430],["20260521",4430,58273],["20260522",4495,54261],["20260526",4495,120124],["20260527",4290,129519],["20260528",4245,213562],["20260529",4220,162679],["20260601",4050,135584],["20260602",4060,110412],["20260604",4065,65654],["20260605",4025,67056],["20260608",3705,219871],["20260609",3900,125638],["20260610",3930,124637],["20260611",4015,61047],["20260612",4060,98746],["20260615",4330,207781],["20260616",4185,101292],["20260617",4105,108701],["20260618",3915,119144],["20260619",4040,224127],["20260622",4020,77128],["20260623",3930,67650],["20260624",3800,67117],["20260625",3675,87893],["20260626",3670,67894],["20260629",3900,60214],["20260630",3745,47004],["20260701",3835,67940],["20260702",3850,48194],["20260703",3820,65827],["20260706",3910,54411],["20260707",3900,85791],["20260708",3760,62356],["20260709",3720,64819],["20260710",3855,25995],["20260713",3700,117464],["20260714",3700,126353],["20260715",3800,58828],["20260716",3760,46419],["20260720",3570,51486],["20260721",3570,52250],["20260722",3580,36804],["20260723",3785,47164],["20260724",3830,59859],["20260727",3780,39521],["20260728",3700,80670],["20260729",3455,255825],["20260730",3595,81265]],"detail_json":"https://aikstockdata.com/data/public/s/089470.json","page_url":"https://aikstockdata.com/s/089470.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."}}