{"schema_version":"1.0","@type":"Dataset","code":"267250","name_ko":"HD현대","name":"HD현대(267250) 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",136100,123350],["20250723",136300,163979],["20250724",138600,209165],["20250725",149800,532856],["20250728",142200,344540],["20250729",141800,201506],["20250730",141100,152394],["20250731",142600,240579],["20250801",128300,495980],["20250804",129500,258301],["20250805",132500,199712],["20250806",133700,176633],["20250807",136700,173023],["20250808",135400,129310],["20250811",133900,105861],["20250812",132400,107911],["20250813",133600,106444],["20250814",134500,179763],["20250818",131100,97251],["20250819",128700,159521],["20250820",128500,212308],["20250821",127900,173827],["20250822",128400,126326],["20250825",131000,140488],["20250826",132600,312960],["20250828",136700,304704],["20250829",137100,168286],["20250901",137300,159153],["20250902",136200,123846],["20250903",136400,156417],["20250904",138000,127012],["20250905",144700,350045],["20250908",143300,117801],["20250909",147000,195918],["20250910",148600,171959],["20250911",149800,242606],["20250912",148500,138853],["20250915",164300,424366],["20250916",160400,180172],["20250917",161800,134127],["20250918",161800,127240],["20250919",161300,210092],["20250922",159100,128498],["20250923",158500,109432],["20250924",154600,132772],["20250925",152000,133068],["20250926",150600,162813],["20250929",153700,121920],["20250930",155400,154789],["20251001",156700,120527],["20251002",164400,424300],["20251010",158000,422151],["20251013",156600,196106],["20251014",153300,209644],["20251015",156900,301979],["20251016",160000,222255],["20251017",163000,195280],["20251020",171600,217997],["20251021",173000,205342],["20251023",175500,139320],["20251024",181600,170641],["20251027",212500,595868],["20251028",207000,251822],["20251029",209500,204257],["20251030",210000,385974],["20251031",205000,201062],["20251103",219000,258295],["20251104",210500,287693],["20251105",203000,326651],["20251106",216500,365028],["20251107",207500,190170],["20251110",221000,245193],["20251111",219500,191394],["20251112",224500,185820],["20251113",226000,221699],["20251114",215000,161030],["20251117",226500,211406],["20251118",217500,148375],["20251119",209500,190453],["20251120",213500,149763],["20251121",203500,152161],["20251124",200500,297744],["20251125",202500,143048],["20251126",204000,155125],["20251128",196500,217091],["20251201",188300,265176],["20251202",190400,220891],["20251203",200500,274467],["20251204",207500,215266],["20251205",208500,140708],["20251208",207500,114888],["20251209",214500,160673],["20251210",207000,115168],["20251211",203000,155426],["20251212",209500,186367],["20251215",203500,104937],["20251216",200500,124658],["20251217",200500,136606],["20251218",191100,164073],["20251219",198800,380303],["20251222",195200,167054],["20251223",193300,154212],["20251224",192800,131149],["20251226",188500,162775],["20251229",189000,167310],["20251230",188500,126671],["20260102",184200,147347],["20260105",191000,188888],["20260106",195400,156396],["20260107",193600,114094],["20260108",196500,161179],["20260109",205000,200441],["20260112",228000,426434],["20260113",229500,279975],["20260114",238500,390000],["20260115",235000,310649],["20260116",236000,189523],["20260119",245500,250107],["20260120",259500,483281],["20260121",254500,322853],["20260122",243000,307689],["20260123",249500,176298],["20260126",243000,158990],["20260127",237500,137091],["20260128",237500,177109],["20260129",236500,185354],["20260130",234000,188896],["20260202",223000,154238],["20260203",233500,189833],["20260204",238500,135608],["20260205",241500,263489],["20260206",238500,154424],["20260209",245000,162501],["20260210",245000,173765],["20260211",250000,194814],["20260212",261000,422596],["20260213",256000,218703],["20260219",270500,220884],["20260220",292000,242613],["20260223",293000,300247],["20260224",295500,274733],["20260225",298000,214720],["20260226",295500,219995],["20260227",292500,285668],["20260303",291000,339221],["20260304",261500,506567],["20260305",275000,290630],["20260306",279000,169735],["20260309",263000,168670],["20260310",269000,177434],["20260311",278000,159661],["20260312",276500,125798],["20260313",262500,137934],["20260316",263000,129224],["20260317",268500,112960],["20260318",275500,141328],["20260319",261000,136346],["20260320",265500,212777],["20260323",240500,187480],["20260324",255000,138232],["20260325",265000,127363],["20260326",266500,118149],["20260327",257500,118999],["20260330",246000,113462],["20260331",239000,164015],["20260401",247000,157046],["20260402",242000,173486],["20260403",245000,101111],["20260406",243000,79691],["20260407",236500,114291],["20260408",251000,150429],["20260409",254500,139566],["20260410",252000,84217],["20260413",244000,115938],["20260414",250000,137118],["20260415",255000,141640],["20260416",259000,225709],["20260417",259500,98450],["20260420",255000,125012],["20260421",257000,164721],["20260422",264500,189818],["20260423",280000,216935],["20260424",288000,138822],["20260427",284500,133041],["20260428",280500,160450],["20260429",301000,344524],["20260430",310500,302406],["20260504",302500,254623],["20260506",285500,296402],["20260507",290000,173611],["20260508",289000,205588],["20260511",293500,244071],["20260512",287000,255201],["20260513",298500,330349],["20260514",279000,325174],["20260515",269500,224943],["20260518",269000,150978],["20260519",265000,233504],["20260520",259000,187293],["20260521",277500,165060],["20260522",282000,140319],["20260526",289500,165135],["20260527",285500,229641],["20260528",275500,208284],["20260529",277500,358725],["20260601",281000,190536],["20260602",276500,215747],["20260604",280000,218001],["20260605",271500,143210],["20260608",248000,150604],["20260609",241000,182603],["20260610",242500,142573],["20260611",245500,238719],["20260612",244000,191541],["20260615",268000,154322],["20260616",272000,139735],["20260617",262500,142344],["20260618",238500,264920],["20260619",230500,405986],["20260622",224000,160433],["20260623",211000,207024],["20260624",208500,216976],["20260625",202500,186552],["20260626",192700,217057],["20260629",203000,217324],["20260630",199500,318200],["20260701",210000,166890],["20260702",207500,172677],["20260703",206500,109960],["20260706",209000,84051],["20260707",210500,172808],["20260708",193700,177864],["20260709",189400,200513],["20260710",199500,117035],["20260713",198000,126643],["20260714",190100,162511],["20260715",200500,198067],["20260716",204500,119194],["20260720",197600,138658],["20260721",198000,155840],["20260722",212000,175709],["20260723",231500,202434],["20260724",222500,207530],["20260727",210500,122439],["20260728",194600,165010],["20260729",187700,233039],["20260730",193900,261592]],"detail_json":"https://aikstockdata.com/data/public/s/267250.json","page_url":"https://aikstockdata.com/s/267250.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."}}