{"schema_version":"1.0","@type":"Dataset","code":"329180","name_ko":"HD현대중공업","name":"HD현대중공업(329180) 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",416500,152593],["20250723",413000,160242],["20250724",420000,130013],["20250725",444500,384408],["20250728",464500,502109],["20250729",473500,249727],["20250730",471000,201646],["20250731",490500,687751],["20250801",476500,440367],["20250804",463500,230145],["20250805",464000,208970],["20250806",466500,247270],["20250807",475000,259830],["20250808",466500,177577],["20250811",464000,158961],["20250812",455500,176029],["20250813",467000,233536],["20250814",477000,229525],["20250818",476000,215570],["20250819",447500,220994],["20250820",450500,175847],["20250821",472000,172308],["20250822",483000,239635],["20250825",486500,233566],["20250826",468000,322203],["20250828",503000,686026],["20250829",520000,449361],["20250901",510000,223878],["20250902",514000,159224],["20250903",505000,141079],["20250904",510000,135250],["20250905",513000,163949],["20250908",511000,130154],["20250909",504000,163868],["20250910",504000,202893],["20250911",517000,187621],["20250912",510000,260502],["20250915",498500,143131],["20250916",503000,112061],["20250917",506000,128724],["20250918",499500,236988],["20250919",493000,183243],["20250922",497500,128819],["20250923",494500,117984],["20250924",501000,124334],["20250925",505000,311348],["20250926",491500,194966],["20250929",491500,85782],["20250930",515000,245234],["20251001",528000,185505],["20251002",528000,196437],["20251010",515000,213684],["20251013",517000,161676],["20251014",496000,232559],["20251015",507000,143062],["20251016",508000,121866],["20251017",509000,133233],["20251020",512000,144443],["20251021",563000,498022],["20251023",577000,205158],["20251024",594000,243512],["20251027",624000,340372],["20251028",594000,218909],["20251029",595000,225324],["20251030",594000,244149],["20251031",600000,130969],["20251103",607000,320850],["20251104",567000,340933],["20251105",528000,329126],["20251106",525000,161433],["20251107",521000,267709],["20251110",538000,182710],["20251111",534000,262860],["20251112",536000,231897],["20251113",568000,345051],["20251114",586000,1117932],["20251117",603000,251045],["20251118",603000,367749],["20251119",574000,282778],["20251120",583000,207365],["20251121",555000,161421],["20251124",552000,670360],["20251125",548000,187975],["20251126",554000,984466],["20251128",535000,246693],["20251201",515000,224599],["20251202",520000,151483],["20251203",534000,94942],["20251204",527000,119587],["20251205",534000,122342],["20251208",543000,184472],["20251209",577000,353529],["20251210",571000,148383],["20251211",559000,566185],["20251212",573000,129509],["20251215",551000,155699],["20251216",524000,239050],["20251217",519000,254731],["20251218",504000,208429],["20251219",521000,174414],["20251222",514000,148449],["20251223",533000,243535],["20251224",519000,196058],["20251226",512000,148575],["20251229",523000,151926],["20251230",509000,141632],["20260102",504000,225977],["20260105",513000,274884],["20260106",550000,403915],["20260107",557000,261613],["20260108",582000,485746],["20260109",609000,309982],["20260112",604000,436934],["20260113",645000,426070],["20260114",615000,249448],["20260115",631000,251843],["20260116",622000,186432],["20260119",648000,217458],["20260120",641000,187350],["20260121",631000,196439],["20260122",613000,233220],["20260123",627000,199771],["20260126",605000,212615],["20260127",588000,449651],["20260128",586000,266379],["20260129",588000,313979],["20260130",575000,203434],["20260202",549000,231997],["20260203",582000,204407],["20260204",583000,148346],["20260205",550000,263577],["20260206",539000,194693],["20260209",540000,207410],["20260210",534000,379930],["20260211",537000,184457],["20260212",539000,246531],["20260213",543000,280535],["20260219",574000,278184],["20260220",602000,333710],["20260223",607000,227875],["20260224",596000,281793],["20260225",594000,184053],["20260226",592000,231458],["20260227",603000,424522],["20260303",590000,416330],["20260304",511000,481480],["20260305",559000,251920],["20260306",554000,202506],["20260309",576000,362474],["20260310",583000,265047],["20260311",590000,256643],["20260312",604000,270605],["20260313",596000,187775],["20260316",583000,153623],["20260317",587000,164715],["20260318",590000,231091],["20260319",567000,173145],["20260320",559000,269023],["20260323",502000,282229],["20260324",516000,194214],["20260325",523000,262835],["20260326",511000,179100],["20260327",498500,227698],["20260330",480000,226431],["20260331",465000,285931],["20260401",451500,1929070],["20260402",439000,662311],["20260403",479500,743866],["20260406",471000,236776],["20260407",470000,220132],["20260408",484500,366294],["20260409",470500,500179],["20260410",475000,204629],["20260413",463000,238785],["20260414",479000,240291],["20260415",474500,315360],["20260416",493500,377091],["20260417",514000,513950],["20260420",524000,354254],["20260421",576000,768569],["20260422",641000,1396507],["20260423",641000,907417],["20260424",671000,597616],["20260427",673000,529913],["20260428",667000,422174],["20260429",690000,648727],["20260430",685000,408185],["20260504",680000,426626],["20260506",648000,649003],["20260507",693000,809696],["20260508",658000,620979],["20260511",685000,573817],["20260512",707000,892919],["20260513",733000,490926],["20260514",671000,705246],["20260515",640000,600876],["20260518",615000,411579],["20260519",598000,379693],["20260520",636000,683917],["20260521",672000,488545],["20260522",680000,296191],["20260526",745000,728849],["20260527",744000,551084],["20260528",704000,493828],["20260529",696000,817753],["20260601",684000,446190],["20260602",673000,662308],["20260604",651000,354983],["20260605",664000,384815],["20260608",621000,401352],["20260609",612000,339664],["20260610",641000,456793],["20260611",646000,539382],["20260612",650000,430367],["20260615",714000,395308],["20260616",698000,264093],["20260617",707000,340503],["20260618",684000,361327],["20260619",667000,542683],["20260622",636000,319861],["20260623",588000,351455],["20260624",587000,269684],["20260625",582000,225014],["20260626",564000,316742],["20260629",592000,311351],["20260630",592000,355469],["20260701",615000,297110],["20260702",590000,253877],["20260703",577000,248576],["20260706",583000,217102],["20260707",552000,407829],["20260708",517000,405507],["20260709",507000,401921],["20260710",504000,254741],["20260713",487500,278839],["20260714",466000,525151],["20260715",471000,447502],["20260716",484000,278722],["20260720",448500,288950],["20260721",451500,263320],["20260722",464500,243693],["20260723",498000,264343],["20260724",485500,194400],["20260727",486500,128891],["20260728",451000,357603],["20260729",434000,477944],["20260730",448000,344404]],"detail_json":"https://aikstockdata.com/data/public/s/329180.json","page_url":"https://aikstockdata.com/s/329180.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."}}