{"schema_version":"1.0","@type":"Dataset","code":"443060","name_ko":"HD현대마린솔루션","name":"HD현대마린솔루션(443060) 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",186000,142729],["20250723",183200,58590],["20250724",185200,198103],["20250725",197500,183402],["20250728",192500,115205],["20250729",192000,102033],["20250730",194500,72924],["20250731",204500,193554],["20250801",193000,121462],["20250804",196500,65550],["20250805",201500,81420],["20250806",206000,88214],["20250807",208500,91574],["20250808",205000,127547],["20250811",198100,107790],["20250812",193600,79801],["20250813",194800,88730],["20250814",196800,88846],["20250818",193900,100843],["20250819",186900,166183],["20250820",186900,56674],["20250821",188100,62378],["20250822",188700,69415],["20250825",197600,127736],["20250826",199400,157333],["20250828",212000,161005],["20250829",213000,118401],["20250901",204000,97222],["20250902",206500,48288],["20250903",202500,65051],["20250904",204500,95530],["20250905",220000,221488],["20250908",220000,82164],["20250909",215000,109216],["20250910",217500,52093],["20250911",219500,45635],["20250912",215000,78982],["20250915",209500,75553],["20250916",210500,52899],["20250917",211000,71759],["20250918",209000,77372],["20250919",210000,40362],["20250922",203500,91169],["20250923",206000,50942],["20250924",210500,99918],["20250925",215000,103178],["20250926",203500,68027],["20250929",205000,42050],["20250930",210000,90101],["20251001",221000,198529],["20251002",225000,112788],["20251010",224500,74921],["20251013",239500,185551],["20251014",232500,169178],["20251015",234000,55429],["20251016",232000,76684],["20251017",228000,92284],["20251020",228000,70326],["20251021",242000,165341],["20251023",236000,123034],["20251024",241000,64712],["20251027",250500,77135],["20251028",253000,98552],["20251029",246000,113614],["20251030",244500,104025],["20251031",240500,143548],["20251103",241500,100396],["20251104",245000,95914],["20251105",234000,112509],["20251106",228500,143235],["20251107",220000,121674],["20251110",228000,61208],["20251111",223000,64201],["20251112",217500,83664],["20251113",217500,129265],["20251114",214000,433128],["20251117",209500,139860],["20251118",200000,152597],["20251119",202500,186920],["20251120",211000,105944],["20251121",204000,79678],["20251124",207500,1683057],["20251125",187800,236662],["20251126",199800,279247],["20251128",186100,165496],["20251201",181500,108357],["20251202",181700,103359],["20251203",187800,109149],["20251204",188600,100170],["20251205",194900,86597],["20251208",197200,97243],["20251209",202000,123286],["20251210",197800,52333],["20251211",201000,268137],["20251212",203000,67742],["20251215",198000,39689],["20251216",188600,152386],["20251217",188100,99390],["20251218",186300,93570],["20251219",194600,233652],["20251222",196400,66989],["20251223",195800,63941],["20251224",196800,52417],["20251226",191900,38739],["20251229",196000,37698],["20251230",193500,48281],["20260102",193500,74804],["20260105",185300,153493],["20260106",194600,116079],["20260107",191000,103123],["20260108",184100,2657651],["20260109",192200,407501],["20260112",192100,219989],["20260113",199600,254843],["20260114",191400,167378],["20260115",195400,137846],["20260116",189600,176481],["20260119",188000,121459],["20260120",191000,128904],["20260121",185900,147500],["20260122",186000,112342],["20260123",186600,121634],["20260126",184600,73874],["20260127",186800,115934],["20260128",185400,178969],["20260129",184900,270555],["20260130",183400,144963],["20260202",174200,152397],["20260203",185400,142246],["20260204",177500,207000],["20260205",166600,294676],["20260206",164100,171821],["20260209",168500,158596],["20260210",170100,165355],["20260211",166900,140012],["20260212",166400,239795],["20260213",171300,317982],["20260219",173300,200395],["20260220",177300,134233],["20260223",184400,167254],["20260224",182600,125665],["20260225",186800,153926],["20260226",183700,186317],["20260227",184300,371588],["20260303",182000,217320],["20260304",159100,293884],["20260305",173100,206711],["20260306",169000,101425],["20260309",169100,115949],["20260310",166400,112861],["20260311",177800,166817],["20260312",178100,132802],["20260313",173100,84831],["20260316",170200,119446],["20260317",176900,78758],["20260318",183400,115535],["20260319",178200,88210],["20260320",182700,121413],["20260323",169800,79383],["20260324",179800,124816],["20260325",181400,58641],["20260326",178900,65753],["20260327",183900,167431],["20260330",178300,87099],["20260331",179600,126296],["20260401",187600,215968],["20260402",170200,157123],["20260403",178400,59795],["20260406",173900,62232],["20260407",172000,58631],["20260408",176800,95844],["20260409",185300,156396],["20260410",186400,78205],["20260413",184600,87385],["20260414",185600,206962],["20260415",184400,147650],["20260416",181800,217952],["20260417",189000,243788],["20260420",195700,213314],["20260421",230000,718701],["20260422",232500,661490],["20260423",228000,1836058],["20260424",253500,627159],["20260427",280500,623593],["20260428",276000,314818],["20260429",268500,563921],["20260430",265500,241143],["20260504",269500,218394],["20260506",260500,352628],["20260507",269500,285033],["20260508",240500,535063],["20260511",257000,411917],["20260512",248500,234385],["20260513",232000,369779],["20260514",222000,229603],["20260515",215500,394222],["20260518",221000,220427],["20260519",218000,287593],["20260520",222000,251049],["20260521",230000,166011],["20260522",245500,178847],["20260526",256500,283546],["20260527",241000,242912],["20260528",226000,328371],["20260529",224000,1723142],["20260601",233000,326034],["20260602",227000,265848],["20260604",220000,373897],["20260605",222000,164446],["20260608",207500,117829],["20260609",210000,124881],["20260610",229000,217926],["20260611",245500,678935],["20260612",247500,226462],["20260615",255000,221999],["20260616",255500,77782],["20260617",246500,231594],["20260618",239000,306888],["20260619",225000,177185],["20260622",209500,169358],["20260623",204500,207363],["20260624",219000,342833],["20260625",226500,190375],["20260626",216500,208140],["20260629",223000,100752],["20260630",224500,134022],["20260701",226000,138013],["20260702",217500,102081],["20260703",216000,125605],["20260706",208000,131415],["20260707",201000,168489],["20260708",197600,232570],["20260709",189300,197095],["20260710",197200,158583],["20260713",193600,150887],["20260714",193500,183180],["20260715",202000,113435],["20260716",201000,113085],["20260720",198100,145691],["20260721",184300,160335],["20260722",200500,114540],["20260723",215000,85469],["20260724",209500,47217],["20260727",206000,37716],["20260728",192000,84933],["20260729",181200,128861],["20260730",180700,147586]],"detail_json":"https://aikstockdata.com/data/public/s/443060.json","page_url":"https://aikstockdata.com/s/443060.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."}}