{"schema_version":"1.0","@type":"Dataset","code":"267260","name_ko":"HD현대일렉트릭","name":"HD현대일렉트릭(267260) 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",468000,483008],["20250723",479500,491871],["20250724",492000,300399],["20250725",489000,105380],["20250728",489000,242493],["20250729",495000,159506],["20250730",497000,126362],["20250731",501000,185403],["20250801",484000,249449],["20250804",494000,138271],["20250805",504000,172256],["20250806",507000,134344],["20250807",502000,122445],["20250808",489000,152639],["20250811",497500,113250],["20250812",473500,206357],["20250813",487500,100024],["20250814",487500,155959],["20250818",460000,270153],["20250819",460000,141014],["20250820",446500,218684],["20250821",458500,125626],["20250822",490000,322027],["20250825",500000,135626],["20250826",501000,164444],["20250828",494000,70810],["20250829",492500,91436],["20250901",487000,60551],["20250902",494500,73370],["20250903",501000,101264],["20250904",493000,98511],["20250905",517000,205971],["20250908",509000,91563],["20250909",516000,117845],["20250910",560000,362471],["20250911",585000,311805],["20250912",595000,141442],["20250915",594000,117675],["20250916",594000,130441],["20250917",588000,120068],["20250918",594000,110236],["20250919",582000,183897],["20250922",585000,108671],["20250923",594000,134963],["20250924",588000,128270],["20250925",587000,90365],["20250926",569000,168831],["20250929",578000,97011],["20250930",582000,118742],["20251001",596000,80853],["20251002",625000,220423],["20251010",660000,190547],["20251013",666000,166970],["20251014",648000,170863],["20251015",668000,211360],["20251016",685000,132978],["20251017",667000,101892],["20251020",681000,100790],["20251021",678000,119176],["20251023",746000,404203],["20251024",780000,254601],["20251027",820000,241272],["20251028",839000,198413],["20251029",852000,187101],["20251030",885000,209958],["20251031",870000,184721],["20251103",949000,263089],["20251104",918000,324505],["20251105",868000,486112],["20251106",875000,269245],["20251107",818000,377137],["20251110",857000,204359],["20251111",860000,223542],["20251112",848000,190716],["20251113",866000,175104],["20251114",824000,180505],["20251117",840000,111375],["20251118",812000,137398],["20251119",783000,299531],["20251120",815000,142972],["20251121",751000,221598],["20251124",750000,246868],["20251125",780000,148760],["20251126",797000,102748],["20251128",775000,120269],["20251201",746000,173891],["20251202",781000,153005],["20251203",820000,181990],["20251204",798000,121443],["20251205",832000,133262],["20251208",842000,115992],["20251209",848000,101223],["20251210",849000,80526],["20251211",846000,165857],["20251212",866000,134492],["20251215",830000,123407],["20251216",825000,109808],["20251217",822000,83310],["20251218",790000,95019],["20251219",807000,78227],["20251222",805000,113153],["20251223",794000,67355],["20251224",780000,76403],["20251226",764000,113903],["20251229",788000,95408],["20251230",774000,91306],["20260102",819000,132745],["20260105",868000,165187],["20260106",834000,428669],["20260107",821000,233958],["20260108",862000,219304],["20260109",848000,140739],["20260112",876000,189898],["20260113",886000,155578],["20260114",922000,203916],["20260115",892000,277030],["20260116",906000,139572],["20260119",918000,168381],["20260120",915000,137308],["20260121",894000,121632],["20260122",888000,120807],["20260123",884000,158561],["20260126",872000,239517],["20260127",901000,171752],["20260128",902000,203258],["20260129",897000,159821],["20260130",889000,173328],["20260202",836000,183359],["20260203",889000,174695],["20260204",924000,146082],["20260205",873000,190097],["20260206",840000,151989],["20260209",933000,305359],["20260210",939000,218860],["20260211",995000,222963],["20260212",966000,182379],["20260213",949000,112113],["20260219",967000,116109],["20260220",1011000,167876],["20260223",1067000,183729],["20260224",1070000,138670],["20260225",1065000,157891],["20260226",1111000,253366],["20260227",1050000,340891],["20260303",987000,192638],["20260304",871000,273582],["20260305",984000,220416],["20260306",968000,208388],["20260309",907000,199628],["20260310",941000,141252],["20260311",939000,123719],["20260312",944000,106954],["20260313",929000,147873],["20260316",905000,108390],["20260317",931000,86102],["20260318",974000,103612],["20260319",958000,112178],["20260320",959000,107776],["20260323",913000,112092],["20260324",925000,135896],["20260325",992000,145733],["20260326",965000,82599],["20260327",915000,164950],["20260330",872000,121088],["20260331",832000,194755],["20260401",902000,138793],["20260402",882000,189874],["20260403",883000,82110],["20260406",894000,64468],["20260407",891000,58022],["20260408",980000,156758],["20260409",980000,181604],["20260410",999000,136005],["20260413",1007000,112646],["20260414",1061000,180694],["20260415",1050000,175241],["20260416",1085000,121126],["20260417",1087000,132742],["20260420",1087000,115237],["20260421",1058000,197856],["20260422",1090000,157761],["20260423",1129000,197505],["20260424",1248000,280050],["20260427",1306000,254572],["20260428",1238000,344085],["20260429",1260000,171099],["20260430",1252000,153511],["20260504",1299000,191307],["20260506",1389000,268160],["20260507",1420000,217221],["20260508",1403000,186901],["20260511",1362000,167065],["20260512",1309000,218673],["20260513",1280000,145588],["20260514",1267000,133962],["20260515",1179000,184128],["20260518",1147000,195181],["20260519",1095000,171144],["20260520",1066000,178086],["20260521",1136000,187394],["20260522",1173000,123287],["20260526",1148000,139347],["20260527",1094000,205620],["20260528",1047000,283478],["20260529",1053000,275081],["20260601",1066000,223784],["20260602",995000,207853],["20260604",999000,301379],["20260605",956000,127356],["20260608",889000,165152],["20260609",944000,126447],["20260610",986000,258120],["20260611",1033000,255349],["20260612",1130000,470167],["20260615",1194000,314453],["20260616",1114000,183143],["20260617",1120000,161117],["20260618",1087000,142182],["20260619",1078000,210942],["20260622",1033000,145696],["20260623",949000,227332],["20260624",937000,213086],["20260625",950000,146580],["20260626",883000,177503],["20260629",937000,152462],["20260630",972000,186740],["20260701",1012000,188721],["20260702",969000,243717],["20260703",945000,174000],["20260706",929000,120900],["20260707",899000,171007],["20260708",814000,275138],["20260709",815000,252571],["20260710",851000,100286],["20260713",788000,172717],["20260714",797000,215460],["20260715",823000,150948],["20260716",797000,155320],["20260720",752000,98296],["20260721",778000,133521],["20260722",795000,94161],["20260723",869000,128462],["20260724",810000,112579],["20260727",797000,82155],["20260728",705000,199093],["20260729",586000,509927],["20260730",583000,393134]],"detail_json":"https://aikstockdata.com/data/public/s/267260.json","page_url":"https://aikstockdata.com/s/267260.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."}}