{"schema_version":"1.0","@type":"Dataset","code":"227840","name_ko":"현대코퍼레이션홀딩스","name":"현대코퍼레이션홀딩스(227840) 일별 종가·거래량 247일","as_of":"20260730","period":{"from":"20250722","to":"20260730"},"count":247,"max_days":250,"columns":["date","close","volume"],"column_units":{"date":"YYYYMMDD (KST 거래일)","close":"KRW (종가)","volume":"주(거래량)"},"rows":[["20250722",13170,64160],["20250723",12970,31588],["20250724",12800,32843],["20250725",12870,17967],["20250728",12580,90701],["20250729",12650,14774],["20250730",12730,66677],["20250731",12730,23228],["20250801",12290,23130],["20250804",12390,12836],["20250805",12310,15156],["20250806",12440,8411],["20250807",12500,7571],["20250808",12750,11619],["20250811",12720,17776],["20250812",12740,8710],["20250813",12730,23257],["20250814",12890,12619],["20250818",12600,16946],["20250819",12200,23853],["20250820",12080,21802],["20250821",12040,3670],["20250822",12150,8527],["20250825",12260,14163],["20250826",12330,7028],["20250828",12360,7444],["20250829",12230,7104],["20250901",12040,15336],["20250902",12120,13126],["20250903",12050,1476],["20250904",12140,3787],["20250905",12400,13411],["20250908",12540,11800],["20250909",12670,19024],["20250910",12650,17476],["20250911",12660,20945],["20250912",12590,13275],["20250915",13410,59856],["20250916",13200,20989],["20250917",12910,18979],["20250918",13210,22696],["20250919",13100,17359],["20250922",12880,25987],["20250923",12650,20298],["20250924",12450,21317],["20250925",12440,10496],["20250926",12250,14647],["20250929",12300,12559],["20250930",12220,18197],["20251001",12090,11358],["20251002",12140,24170],["20251010",12000,14024],["20251013",11850,18876],["20251014",11880,21012],["20251015",12110,9376],["20251016",12090,14247],["20251017",11830,18821],["20251020",11920,15261],["20251021",11890,8147],["20251023",11900,8473],["20251024",12000,14520],["20251027",12160,18444],["20251028",12210,16498],["20251029",12030,7652],["20251030",11860,15173],["20251031",11750,11718],["20251103",11530,37425],["20251104",11490,13492],["20251105",11500,35185],["20251106",11770,14358],["20251107",11820,18402],["20251110",12150,32844],["20251111",12220,20749],["20251112",12630,40486],["20251113",12500,8463],["20251114",12090,29263],["20251117",12240,14997],["20251118",11790,14300],["20251119",11880,7973],["20251120",12210,18761],["20251121",12120,7515],["20251124",12100,12096],["20251125",12240,6448],["20251126",12280,26738],["20251128",12150,18557],["20251201",12130,20102],["20251202",12320,13492],["20251203",12500,15835],["20251204",12500,19108],["20251205",12510,33979],["20251208",12310,10541],["20251209",12270,14097],["20251210",12220,13651],["20251211",12250,18291],["20251212",12540,18572],["20251215",12820,74361],["20251216",12790,15026],["20251217",12780,18247],["20251218",12640,9323],["20251219",12720,8345],["20251222",12740,16543],["20251223",12650,20821],["20251224",12700,18901],["20251226",12710,21136],["20251229",12220,18412],["20251230",12180,25306],["20260102",12040,12883],["20260105",12000,17336],["20260106",12140,12727],["20260107",11830,20664],["20260108",11570,22968],["20260109",11800,22202],["20260112",11800,15555],["20260113",11680,18268],["20260114",11880,14261],["20260115",11960,17717],["20260116",11880,34504],["20260119",11660,26501],["20260120",11870,18950],["20260121",11750,16310],["20260122",11870,10266],["20260123",12020,20212],["20260126",12150,15601],["20260127",12400,20242],["20260128",12290,16706],["20260129",12250,37765],["20260130",12240,37688],["20260202",11910,28565],["20260203",12500,37424],["20260204",12770,54280],["20260205",12770,33366],["20260206",12510,23892],["20260209",12710,26345],["20260210",12800,22812],["20260211",13150,51770],["20260212",13360,33283],["20260213",13560,46469],["20260219",13900,44936],["20260220",14080,57986],["20260223",14020,62073],["20260224",13720,46461],["20260225",13760,42831],["20260226",13490,33754],["20260227",13200,40716],["20260303",12880,52104],["20260304",11700,87878],["20260305",12190,38692],["20260306",12050,21700],["20260309",11510,59737],["20260310",11900,16728],["20260311",12150,34268],["20260312",11880,51335],["20260313",12180,37271],["20260316",12010,31362],["20260317",12130,21736],["20260318",12200,19664],["20260319",12110,12783],["20260320",12580,30526],["20260323",12250,43475],["20260324",12530,31803],["20260325",12500,16279],["20260326",12190,92872],["20260327",12250,19205],["20260330",12070,9418],["20260331",11950,15964],["20260401",12330,27095],["20260402",11970,24302],["20260403",12200,12557],["20260406",12200,17201],["20260407",12080,16768],["20260408",12150,17799],["20260409",12180,23114],["20260410",12450,22086],["20260413",12390,12277],["20260414",12640,28058],["20260415",12550,22424],["20260416",12620,20456],["20260417",12710,12420],["20260420",12840,18606],["20260421",12910,21639],["20260422",12920,17204],["20260423",12970,26024],["20260424",13340,45648],["20260427",13610,45878],["20260428",13670,27290],["20260429",14110,38397],["20260430",13900,31365],["20260504",14190,49302],["20260506",13790,34460],["20260507",13880,40164],["20260508",13800,45631],["20260511",13150,46213],["20260512",13030,24293],["20260513",12900,20737],["20260514",12980,20912],["20260515",13000,55057],["20260518",12930,18011],["20260519",12730,15436],["20260520",12820,37518],["20260521",12800,25083],["20260522",12970,7765],["20260526",12700,14595],["20260527",12610,19618],["20260528",12650,50622],["20260529",12330,40876],["20260601",12320,24111],["20260602",12240,22865],["20260604",12190,10454],["20260605",12050,24154],["20260608",11650,16988],["20260609",11850,5509],["20260610",12020,19492],["20260611",12000,4933],["20260612",12100,18584],["20260615",12120,8707],["20260616",12210,15236],["20260617",12080,14719],["20260618",11630,35282],["20260619",11600,23337],["20260622",11480,33577],["20260623",11420,45600],["20260624",11600,28837],["20260625",11390,5073],["20260626",11230,26947],["20260629",11910,20372],["20260630",11680,5272],["20260701",12000,15876],["20260702",11920,12295],["20260703",12190,16107],["20260706",12160,23102],["20260707",12150,22784],["20260708",11910,11952],["20260709",11550,14823],["20260710",11750,10173],["20260713",11560,10482],["20260714",11750,12902],["20260715",11900,10272],["20260716",11950,10548],["20260720",11930,4929],["20260721",12000,9294],["20260722",12000,15510],["20260723",11960,11969],["20260724",12050,8098],["20260727",12200,12083],["20260728",12000,10600],["20260729",11820,27404],["20260730",12280,22493]],"detail_json":"https://aikstockdata.com/data/public/s/227840.json","page_url":"https://aikstockdata.com/s/227840.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."}}